Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.76 | 21.39 | 20.53 | 20.98 | 309,995 | +0.24(+1.17%) |
Sep 27, 2007 | 20.51 | 20.77 | 20.40 | 20.73 | 255,169 | +0.22(+1.09%) |
Sep 26, 2007 | 20.11 | 20.67 | 20.05 | 20.51 | 256,265 | +0.50(+2.47%) |
Sep 25, 2007 | 19.50 | 20.04 | 19.29 | 20.02 | 157,337 | +0.36(+1.81%) |
Sep 24, 2007 | 19.43 | 19.78 | 19.37 | 19.66 | 310,561 | +0.23(+1.20%) |
Sep 21, 2007 | 20.00 | 20.16 | 19.41 | 19.43 | 363,545 | -0.39(-1.98%) |
Sep 20, 2007 | 20.23 | 20.81 | 19.57 | 19.82 | 330,127 | -0.52(-2.57%) |
Sep 19, 2007 | 20.46 | 21.04 | 20.30 | 20.34 | 326,485 | -0.07(-0.37%) |
Sep 18, 2007 | 19.62 | 20.50 | 19.10 | 20.42 | 263,502 | +0.89(+4.54%) |
Sep 17, 2007 | 19.58 | 19.68 | 19.24 | 19.53 | 377,112 | -0.11(-0.57%) |
Sep 14, 2007 | 18.75 | 19.71 | 18.69 | 19.64 | 285,113 | +0.65(+3.44%) |
Sep 13, 2007 | 19.15 | 19.15 | 18.75 | 18.99 | 114,812 | -0.06(-0.29%) |
Sep 12, 2007 | 19.01 | 19.15 | 18.79 | 19.04 | 112,338 | -0.03(-0.15%) |
Sep 11, 2007 | 18.62 | 19.16 | 18.45 | 19.07 | 117,899 | +0.57(+3.08%) |
Sep 10, 2007 | 18.62 | 18.75 | 18.09 | 18.50 | 108,828 | -0.07(-0.35%) |
Sep 07, 2007 | 18.31 | 18.62 | 18.18 | 18.57 | 146,866 | -0.12(-0.65%) |
Sep 06, 2007 | 18.49 | 18.73 | 18.08 | 18.69 | 113,432 | +0.22(+1.21%) |
Sep 05, 2007 | 18.85 | 19.03 | 18.44 | 18.46 | 126,631 | -0.50(-2.61%) |
Sep 04, 2007 | 18.13 | 19.22 | 18.13 | 18.96 | 116,994 | +0.79(+4.37%) |
Aug 31, 2007 | 18.34 | 18.45 | 18.07 | 18.16 | 63,585 | -0.21(-1.12%) |
Aug 30, 2007 | 17.95 | 18.59 | 17.95 | 18.37 | 150,176 | +0.24(+1.34%) |
Aug 29, 2007 | 18.31 | 18.59 | 17.99 | 18.13 | 211,730 | -0.07(-0.41%) |
Aug 28, 2007 | 19.11 | 19.25 | 18.16 | 18.20 | 198,507 | -1.01(-5.25%) |
Aug 27, 2007 | 19.58 | 19.66 | 19.15 | 19.21 | 153,951 | -0.38(-1.96%) |
Aug 24, 2007 | 18.83 | 19.62 | 18.77 | 19.59 | 90,391 | +0.76(+4.02%) |
Aug 23, 2007 | 19.59 | 19.59 | 18.78 | 18.84 | 75,591 | -0.62(-3.17%) |
Aug 22, 2007 | 19.65 | 19.84 | 19.25 | 19.45 | 68,636 | +0.03(+0.14%) |
Aug 21, 2007 | 19.20 | 19.69 | 19.20 | 19.43 | 98,797 | +0.20(+1.02%) |
Aug 20, 2007 | 19.53 | 19.81 | 19.02 | 19.23 | 98,514 | -0.20(-1.01%) |
Aug 17, 2007 | 19.48 | 19.79 | 19.10 | 19.43 | 212,890 | +0.51(+2.72%) |
Aug 16, 2007 | 17.91 | 18.99 | 17.74 | 18.91 | 345,858 | +0.91(+5.03%) |
Aug 15, 2007 | 18.57 | 18.99 | 17.88 | 18.01 | 185,044 | -0.60(-3.21%) |
Aug 14, 2007 | 18.82 | 19.14 | 18.59 | 18.60 | 142,673 | -0.18(-0.95%) |
Aug 13, 2007 | 19.50 | 19.57 | 18.45 | 18.78 | 314,910 | -0.51(-2.66%) |
Aug 10, 2007 | 20.23 | 20.35 | 18.69 | 19.30 | 425,919 | -1.44(-6.94%) |
Aug 09, 2007 | 19.18 | 20.80 | 19.18 | 20.73 | 589,261 | +1.18(+6.02%) |
Aug 08, 2007 | 18.38 | 20.55 | 18.22 | 19.56 | 764,396 | +1.39(+7.66%) |
Aug 07, 2007 | 17.59 | 18.31 | 17.23 | 18.16 | 386,430 | +0.50(+2.86%) |
Aug 06, 2007 | 17.05 | 17.79 | 16.79 | 17.66 | 405,475 | +0.71(+4.19%) |
Aug 03, 2007 | 17.02 | 17.57 | 16.88 | 16.95 | 236,873 | -0.51(-2.94%) |
Aug 02, 2007 | 17.20 | 17.54 | 16.99 | 17.46 | 245,937 | +0.34(+1.96%) |
Aug 01, 2007 | 16.93 | 17.31 | 16.68 | 17.13 | 317,660 | +0.12(+0.71%) |
Jul 31, 2007 | 17.38 | 17.38 | 16.90 | 17.01 | 246,020 | -0.17(-0.98%) |
Jul 30, 2007 | 16.82 | 17.34 | 16.39 | 17.17 | 359,983 | +0.44(+2.62%) |
Jul 27, 2007 | 17.66 | 17.66 | 16.74 | 16.74 | 966,583 | -0.96(-5.44%) |
Jul 26, 2007 | 18.03 | 18.10 | 17.45 | 17.70 | 494,208 | -0.01(-0.05%) |
Jul 25, 2007 | 17.68 | 17.76 | 17.20 | 17.71 | 305,715 | +0.07(+0.42%) |
Jul 24, 2007 | 17.29 | 17.68 | 17.29 | 17.63 | 353,755 | +0.22(+1.29%) |
Jul 23, 2007 | 17.38 | 17.49 | 17.19 | 17.41 | 488,463 | +0.06(+0.32%) |
Jul 20, 2007 | 17.38 | 17.69 | 17.10 | 17.35 | 373,401 | -0.07(-0.38%) |
Jul 19, 2007 | 17.94 | 18.02 | 17.35 | 17.42 | 411,173 | -0.41(-2.31%) |
Jul 18, 2007 | 17.75 | 17.89 | 17.61 | 17.83 | 342,731 | -0.10(-0.57%) |
Jul 17, 2007 | 18.35 | 18.73 | 17.91 | 17.93 | 347,339 | -0.45(-2.44%) |
Jul 16, 2007 | 18.20 | 18.60 | 18.08 | 18.38 | 407,596 | +0.26(+1.44%) |
Jul 13, 2007 | 18.63 | 18.65 | 17.95 | 18.12 | 487,978 | -0.51(-2.76%) |
Jul 12, 2007 | 18.69 | 18.92 | 18.63 | 18.63 | 415,843 | -0.04(-0.20%) |
Jul 11, 2007 | 18.88 | 19.08 | 18.67 | 18.67 | 148,226 | -0.26(-1.38%) |
Jul 10, 2007 | 19.29 | 19.32 | 18.77 | 18.93 | 198,073 | -0.45(-2.31%) |
Jul 09, 2007 | 19.56 | 19.73 | 19.29 | 19.38 | 168,325 | -0.18(-0.91%) |
Jul 06, 2007 | 19.93 | 19.93 | 19.49 | 19.56 | 183,672 | -0.38(-1.92%) |
Jul 05, 2007 | 20.14 | 20.15 | 19.77 | 19.94 | 205,782 | -0.13(-0.65%) |
Jul 03, 2007 | 19.63 | 20.38 | 19.63 | 20.07 | 176,223 | +0.40(+2.04%) |