Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.42 | 19.79 | 19.08 | 19.08 | 863,814 | -0.39(-1.98%) |
Sep 27, 2007 | 19.74 | 19.80 | 19.30 | 19.47 | 1,267,076 | -0.17(-0.85%) |
Sep 26, 2007 | 19.69 | 19.87 | 19.50 | 19.63 | 299,490 | +0.05(+0.26%) |
Sep 25, 2007 | 19.80 | 19.86 | 19.40 | 19.58 | 177,100 | -0.28(-1.39%) |
Sep 24, 2007 | 20.16 | 20.16 | 19.81 | 19.86 | 351,274 | -0.31(-1.51%) |
Sep 21, 2007 | 20.26 | 20.32 | 20.03 | 20.16 | 580,448 | +0.20(+0.98%) |
Sep 20, 2007 | 19.85 | 20.16 | 19.84 | 19.97 | 387,356 | +0.04(+0.18%) |
Sep 19, 2007 | 19.79 | 20.34 | 19.68 | 19.93 | 649,721 | +0.30(+1.52%) |
Sep 18, 2007 | 19.13 | 19.67 | 18.84 | 19.63 | 536,311 | +0.62(+3.25%) |
Sep 17, 2007 | 18.96 | 19.07 | 18.67 | 19.02 | 172,764 | +0.04(+0.19%) |
Sep 14, 2007 | 18.79 | 19.18 | 18.78 | 18.98 | 204,211 | +0.00(+0.00%) |
Sep 13, 2007 | 18.94 | 19.18 | 18.82 | 18.98 | 247,635 | +0.08(+0.42%) |
Sep 12, 2007 | 18.36 | 19.00 | 18.36 | 18.90 | 383,602 | +0.46(+2.52%) |
Sep 11, 2007 | 18.71 | 19.00 | 18.38 | 18.44 | 301,410 | -0.20(-1.09%) |
Sep 10, 2007 | 18.99 | 19.07 | 18.36 | 18.64 | 346,155 | -0.28(-1.50%) |
Sep 07, 2007 | 18.90 | 18.98 | 18.47 | 18.92 | 697,508 | -0.18(-0.95%) |
Sep 06, 2007 | 19.31 | 19.37 | 18.93 | 19.10 | 340,625 | -0.15(-0.75%) |
Sep 05, 2007 | 19.55 | 19.55 | 19.06 | 19.25 | 301,101 | -0.38(-1.93%) |
Sep 04, 2007 | 19.40 | 19.98 | 19.40 | 19.63 | 520,495 | +0.18(+0.93%) |
Aug 31, 2007 | 19.55 | 19.75 | 19.25 | 19.45 | 329,349 | +0.11(+0.56%) |
Aug 30, 2007 | 19.33 | 19.53 | 19.01 | 19.34 | 335,785 | -0.15(-0.75%) |
Aug 29, 2007 | 19.15 | 19.54 | 18.98 | 19.48 | 358,956 | +0.40(+2.09%) |
Aug 28, 2007 | 19.07 | 19.34 | 18.82 | 19.08 | 490,853 | -0.19(-0.98%) |
Aug 27, 2007 | 19.44 | 19.52 | 19.09 | 19.27 | 273,640 | -0.17(-0.86%) |
Aug 24, 2007 | 19.40 | 19.51 | 19.22 | 19.44 | 265,444 | +0.16(+0.83%) |
Aug 23, 2007 | 19.33 | 19.47 | 19.07 | 19.28 | 316,272 | -0.04(-0.23%) |
Aug 22, 2007 | 18.63 | 19.43 | 18.53 | 19.32 | 1,294,921 | +0.92(+4.97%) |
Aug 21, 2007 | 18.07 | 18.50 | 17.79 | 18.41 | 544,721 | +0.42(+2.34%) |
Aug 20, 2007 | 17.98 | 18.12 | 17.07 | 17.98 | 562,562 | +0.04(+0.24%) |
Aug 17, 2007 | 17.98 | 18.22 | 17.46 | 17.94 | 1,030,760 | +0.57(+3.26%) |
Aug 16, 2007 | 17.43 | 17.43 | 16.43 | 17.37 | 1,922,312 | -0.11(-0.62%) |
Aug 15, 2007 | 18.14 | 18.70 | 17.25 | 17.48 | 668,448 | -0.58(-3.22%) |
Aug 14, 2007 | 18.46 | 18.48 | 18.06 | 18.06 | 455,452 | -0.28(-1.54%) |
Aug 13, 2007 | 18.49 | 18.83 | 18.23 | 18.35 | 656,136 | +0.09(+0.48%) |
Aug 10, 2007 | 18.10 | 18.67 | 18.02 | 18.26 | 890,792 | +0.04(+0.24%) |
Aug 09, 2007 | 17.55 | 18.53 | 17.37 | 18.22 | 1,419,255 | +0.36(+2.04%) |
Aug 08, 2007 | 17.65 | 18.57 | 17.34 | 17.85 | 995,341 | +0.40(+2.29%) |
Aug 07, 2007 | 16.71 | 17.64 | 16.49 | 17.45 | 1,559,470 | +0.61(+3.62%) |
Aug 06, 2007 | 17.15 | 17.15 | 16.27 | 16.84 | 1,409,507 | -0.23(-1.36%) |
Aug 03, 2007 | 17.16 | 17.94 | 17.04 | 17.08 | 1,436,549 | -0.76(-4.24%) |
Aug 02, 2007 | 17.44 | 18.06 | 17.36 | 17.83 | 1,475,056 | +0.31(+1.78%) |
Aug 01, 2007 | 17.88 | 17.88 | 16.84 | 17.52 | 1,104,470 | -0.12(-0.70%) |
Jul 31, 2007 | 17.94 | 18.25 | 17.60 | 17.64 | 769,581 | -0.30(-1.66%) |
Jul 30, 2007 | 17.26 | 18.04 | 17.24 | 17.94 | 1,517,291 | +1.28(+7.68%) |
Jul 27, 2007 | 15.66 | 17.08 | 15.62 | 16.66 | 922,387 | +0.69(+4.32%) |
Jul 26, 2007 | 15.70 | 16.13 | 15.26 | 15.97 | 1,298,774 | +0.13(+0.83%) |
Jul 25, 2007 | 16.13 | 16.23 | 15.67 | 15.84 | 1,132,197 | -0.14(-0.86%) |
Jul 24, 2007 | 16.68 | 16.71 | 15.92 | 15.98 | 1,106,530 | -0.78(-4.68%) |
Jul 23, 2007 | 16.89 | 17.05 | 16.63 | 16.76 | 424,982 | -0.04(-0.22%) |
Jul 20, 2007 | 16.54 | 17.15 | 16.25 | 16.80 | 1,314,421 | +0.23(+1.36%) |
Jul 19, 2007 | 16.73 | 17.03 | 16.24 | 16.57 | 953,150 | -0.15(-0.87%) |
Jul 18, 2007 | 17.00 | 17.05 | 16.35 | 16.72 | 932,123 | -0.29(-1.71%) |
Jul 17, 2007 | 17.08 | 17.25 | 16.93 | 17.01 | 307,783 | -0.09(-0.55%) |
Jul 16, 2007 | 17.43 | 17.43 | 17.08 | 17.11 | 386,030 | -0.32(-1.83%) |
Jul 13, 2007 | 17.54 | 17.68 | 17.26 | 17.43 | 334,197 | -0.19(-1.07%) |
Jul 12, 2007 | 17.35 | 17.79 | 17.22 | 17.61 | 1,104,531 | +0.39(+2.24%) |
Jul 11, 2007 | 17.08 | 17.49 | 16.97 | 17.23 | 649,473 | +0.16(+0.94%) |
Jul 10, 2007 | 17.64 | 17.67 | 17.07 | 17.07 | 1,111,832 | -0.62(-3.53%) |
Jul 09, 2007 | 18.17 | 18.25 | 17.65 | 17.69 | 1,646,797 | -0.45(-2.48%) |
Jul 06, 2007 | 17.90 | 18.71 | 17.62 | 18.14 | 4,360,662 | -1.55(-7.89%) |
Jul 05, 2007 | 19.66 | 19.75 | 19.09 | 19.70 | 778,320 | -0.09(-0.44%) |
Jul 03, 2007 | 19.76 | 19.91 | 19.58 | 19.79 | 178,972 | -0.02(-0.11%) |