Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.19 | 19.42 | 19.03 | 19.04 | 50,716 | -0.21(-1.12%) |
Sep 27, 2007 | 18.99 | 19.30 | 18.85 | 19.25 | 50,102 | +0.30(+1.60%) |
Sep 26, 2007 | 19.12 | 19.58 | 18.81 | 18.95 | 50,930 | -0.03(-0.13%) |
Sep 25, 2007 | 18.99 | 19.26 | 18.87 | 18.97 | 65,041 | -0.15(-0.79%) |
Sep 24, 2007 | 19.53 | 19.62 | 19.12 | 19.12 | 44,773 | -0.44(-2.26%) |
Sep 21, 2007 | 19.91 | 19.91 | 19.54 | 19.57 | 142,318 | -0.32(-1.62%) |
Sep 20, 2007 | 19.85 | 19.91 | 19.29 | 19.89 | 72,101 | -0.02(-0.10%) |
Sep 19, 2007 | 19.84 | 19.93 | 19.81 | 19.91 | 95,174 | +0.00(+0.00%) |
Sep 18, 2007 | 19.01 | 19.91 | 18.75 | 19.91 | 94,424 | +0.95(+5.00%) |
Sep 17, 2007 | 19.26 | 19.27 | 18.92 | 18.96 | 173,995 | -0.32(-1.67%) |
Sep 14, 2007 | 19.13 | 19.37 | 18.90 | 19.28 | 35,708 | -0.04(-0.20%) |
Sep 13, 2007 | 19.45 | 19.69 | 18.99 | 19.32 | 36,886 | -0.08(-0.39%) |
Sep 12, 2007 | 19.45 | 19.56 | 19.16 | 19.40 | 24,395 | -0.17(-0.87%) |
Sep 11, 2007 | 18.81 | 19.59 | 18.81 | 19.57 | 30,015 | +0.64(+3.37%) |
Sep 10, 2007 | 19.22 | 19.24 | 18.33 | 18.93 | 43,305 | -0.09(-0.50%) |
Sep 07, 2007 | 19.41 | 19.90 | 18.88 | 19.02 | 65,829 | -0.73(-3.71%) |
Sep 06, 2007 | 19.78 | 19.82 | 19.45 | 19.76 | 39,648 | +0.01(+0.03%) |
Sep 05, 2007 | 20.24 | 20.33 | 19.75 | 19.75 | 52,571 | -0.66(-3.25%) |
Sep 04, 2007 | 19.67 | 20.54 | 19.07 | 20.41 | 63,280 | +0.61(+3.10%) |
Aug 31, 2007 | 19.78 | 20.19 | 19.69 | 19.80 | 53,512 | +0.27(+1.39%) |
Aug 30, 2007 | 19.02 | 20.12 | 19.02 | 19.53 | 37,427 | -0.40(-2.00%) |
Aug 29, 2007 | 19.14 | 20.07 | 19.14 | 19.93 | 35,651 | +0.88(+4.65%) |
Aug 28, 2007 | 19.59 | 19.96 | 19.04 | 19.04 | 43,485 | -0.72(-3.65%) |
Aug 27, 2007 | 20.26 | 20.43 | 19.66 | 19.76 | 30,558 | -0.61(-2.98%) |
Aug 24, 2007 | 19.75 | 20.38 | 19.47 | 20.37 | 62,215 | +0.61(+3.07%) |
Aug 23, 2007 | 20.40 | 20.55 | 19.72 | 19.76 | 32,887 | -0.58(-2.86%) |
Aug 22, 2007 | 20.64 | 20.85 | 20.13 | 20.34 | 43,696 | -0.06(-0.28%) |
Aug 21, 2007 | 20.04 | 20.69 | 19.75 | 20.40 | 64,349 | +0.21(+1.03%) |
Aug 20, 2007 | 20.58 | 20.68 | 19.94 | 20.19 | 55,644 | -0.33(-1.63%) |
Aug 17, 2007 | 20.51 | 21.00 | 19.90 | 20.53 | 218,987 | +0.88(+4.50%) |
Aug 16, 2007 | 17.95 | 19.98 | 17.95 | 19.64 | 175,372 | +1.74(+9.75%) |
Aug 15, 2007 | 17.90 | 18.47 | 17.90 | 17.90 | 110,134 | +0.01(+0.04%) |
Aug 14, 2007 | 17.93 | 18.40 | 17.80 | 17.89 | 47,492 | -0.12(-0.67%) |
Aug 13, 2007 | 19.91 | 20.41 | 17.86 | 18.01 | 138,764 | -1.59(-8.09%) |
Aug 10, 2007 | 19.62 | 20.17 | 18.82 | 19.60 | 140,748 | -0.44(-2.18%) |
Aug 09, 2007 | 19.12 | 20.17 | 18.62 | 20.03 | 143,607 | +0.37(+1.90%) |
Aug 08, 2007 | 17.56 | 20.36 | 17.56 | 19.66 | 204,763 | +2.30(+13.25%) |
Aug 07, 2007 | 17.18 | 17.54 | 16.94 | 17.36 | 150,819 | +0.05(+0.29%) |
Aug 06, 2007 | 16.67 | 17.45 | 16.18 | 17.31 | 148,728 | +0.69(+4.14%) |
Aug 03, 2007 | 16.79 | 18.07 | 16.61 | 16.62 | 105,272 | -1.00(-5.70%) |
Aug 02, 2007 | 17.45 | 17.90 | 17.39 | 17.63 | 83,834 | +0.25(+1.42%) |
Aug 01, 2007 | 16.91 | 17.66 | 16.84 | 17.38 | 86,389 | +0.35(+2.08%) |
Jul 31, 2007 | 16.83 | 17.89 | 16.83 | 17.03 | 120,149 | +0.33(+2.01%) |
Jul 30, 2007 | 16.90 | 17.18 | 16.43 | 16.69 | 153,375 | +0.04(+0.27%) |
Jul 27, 2007 | 17.03 | 17.27 | 16.62 | 16.65 | 87,971 | -0.40(-2.37%) |
Jul 26, 2007 | 17.06 | 17.44 | 16.91 | 17.05 | 91,289 | -0.28(-1.64%) |
Jul 25, 2007 | 17.38 | 17.77 | 17.06 | 17.34 | 108,231 | -0.04(-0.22%) |
Jul 24, 2007 | 17.85 | 17.96 | 17.32 | 17.37 | 171,215 | -0.70(-3.85%) |
Jul 23, 2007 | 18.24 | 18.41 | 18.01 | 18.07 | 109,362 | -0.23(-1.24%) |
Jul 20, 2007 | 18.95 | 19.08 | 17.89 | 18.30 | 162,275 | -0.70(-3.66%) |
Jul 19, 2007 | 19.40 | 19.76 | 18.81 | 18.99 | 47,734 | -0.30(-1.54%) |
Jul 18, 2007 | 19.06 | 19.44 | 18.54 | 19.29 | 84,900 | +0.09(+0.46%) |
Jul 17, 2007 | 19.12 | 19.47 | 19.12 | 19.20 | 40,938 | +0.16(+0.86%) |
Jul 16, 2007 | 19.35 | 19.42 | 19.00 | 19.04 | 71,832 | -0.42(-2.14%) |
Jul 13, 2007 | 19.78 | 19.97 | 19.35 | 19.45 | 55,246 | -0.42(-2.10%) |
Jul 12, 2007 | 19.35 | 19.87 | 19.33 | 19.87 | 35,435 | +0.64(+3.35%) |
Jul 11, 2007 | 19.18 | 19.47 | 19.16 | 19.23 | 52,090 | +0.04(+0.20%) |
Jul 10, 2007 | 19.89 | 19.92 | 19.19 | 19.19 | 107,948 | -0.64(-3.25%) |
Jul 09, 2007 | 20.03 | 20.11 | 19.75 | 19.83 | 43,712 | -0.23(-1.17%) |
Jul 06, 2007 | 20.15 | 20.24 | 19.94 | 20.07 | 22,686 | -0.13(-0.63%) |
Jul 05, 2007 | 20.18 | 20.19 | 19.91 | 20.19 | 35,207 | -0.01(-0.03%) |
Jul 03, 2007 | 20.31 | 20.38 | 20.14 | 20.20 | 20,286 | -0.06(-0.28%) |