Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.54 | 19.97 | 19.48 | 19.60 | 71,626 | -0.02(-0.10%) |
Sep 27, 2007 | 19.94 | 20.10 | 19.60 | 19.62 | 49,376 | -0.42(-2.09%) |
Sep 26, 2007 | 20.22 | 20.62 | 20.02 | 20.04 | 20,524 | -0.18(-0.90%) |
Sep 25, 2007 | 20.60 | 20.96 | 20.14 | 20.22 | 53,206 | -0.56(-2.67%) |
Sep 24, 2007 | 21.01 | 21.41 | 20.65 | 20.78 | 21,520 | -0.26(-1.25%) |
Sep 21, 2007 | 20.88 | 21.19 | 20.70 | 21.04 | 81,026 | +0.38(+1.84%) |
Sep 20, 2007 | 19.58 | 21.03 | 19.38 | 20.66 | 107,602 | +0.94(+4.75%) |
Sep 19, 2007 | 19.27 | 20.56 | 19.27 | 19.72 | 70,993 | +0.41(+2.10%) |
Sep 18, 2007 | 18.36 | 19.32 | 18.15 | 19.32 | 75,725 | +0.82(+4.42%) |
Sep 17, 2007 | 18.60 | 18.89 | 18.48 | 18.50 | 31,723 | -0.19(-1.00%) |
Sep 14, 2007 | 18.54 | 18.76 | 18.45 | 18.69 | 55,750 | +0.06(+0.30%) |
Sep 13, 2007 | 18.69 | 18.85 | 18.60 | 18.63 | 18,958 | -0.06(-0.33%) |
Sep 12, 2007 | 18.72 | 18.87 | 18.50 | 18.69 | 45,573 | -0.02(-0.10%) |
Sep 11, 2007 | 18.21 | 19.37 | 18.11 | 18.71 | 87,450 | +0.60(+3.31%) |
Sep 10, 2007 | 17.94 | 18.39 | 17.66 | 18.11 | 142,085 | +0.30(+1.68%) |
Sep 07, 2007 | 18.16 | 18.16 | 17.41 | 17.81 | 141,566 | -0.35(-1.92%) |
Sep 06, 2007 | 18.14 | 18.72 | 18.14 | 18.16 | 32,842 | +0.37(+2.11%) |
Sep 05, 2007 | 18.29 | 18.33 | 17.60 | 17.79 | 137,498 | -0.69(-3.72%) |
Sep 04, 2007 | 18.47 | 18.86 | 18.27 | 18.47 | 44,861 | +0.09(+0.48%) |
Aug 31, 2007 | 18.01 | 18.46 | 18.01 | 18.39 | 48,646 | +0.42(+2.36%) |
Aug 30, 2007 | 17.53 | 18.50 | 17.16 | 17.96 | 67,760 | +0.22(+1.23%) |
Aug 29, 2007 | 16.66 | 18.00 | 16.54 | 17.74 | 54,186 | +1.25(+7.61%) |
Aug 28, 2007 | 17.60 | 17.95 | 16.36 | 16.49 | 100,384 | -1.50(-8.33%) |
Aug 27, 2007 | 18.45 | 18.69 | 17.51 | 17.99 | 65,424 | -0.45(-2.44%) |
Aug 24, 2007 | 17.94 | 18.73 | 17.93 | 18.44 | 32,431 | +0.39(+2.18%) |
Aug 23, 2007 | 19.50 | 19.50 | 17.63 | 18.04 | 135,472 | -1.28(-6.64%) |
Aug 22, 2007 | 19.62 | 20.34 | 19.25 | 19.33 | 32,685 | -0.07(-0.34%) |
Aug 21, 2007 | 19.59 | 19.78 | 19.07 | 19.39 | 19,473 | -0.04(-0.19%) |
Aug 20, 2007 | 20.40 | 20.50 | 18.99 | 19.43 | 24,859 | -0.84(-4.16%) |
Aug 17, 2007 | 21.07 | 21.23 | 20.01 | 20.27 | 73,712 | +1.00(+5.22%) |
Aug 16, 2007 | 18.30 | 20.52 | 18.30 | 19.27 | 78,937 | +1.11(+6.12%) |
Aug 15, 2007 | 17.54 | 18.61 | 17.54 | 18.16 | 24,134 | +0.65(+3.71%) |
Aug 14, 2007 | 17.70 | 18.19 | 17.49 | 17.51 | 24,547 | -0.31(-1.72%) |
Aug 13, 2007 | 18.92 | 19.25 | 17.81 | 17.81 | 33,176 | -0.74(-3.97%) |
Aug 10, 2007 | 17.11 | 20.28 | 17.11 | 18.55 | 49,131 | +0.56(+3.12%) |
Aug 09, 2007 | 18.60 | 20.02 | 17.46 | 17.99 | 93,719 | -0.59(-3.16%) |
Aug 08, 2007 | 18.53 | 19.51 | 17.51 | 18.57 | 75,034 | +0.24(+1.33%) |
Aug 07, 2007 | 17.35 | 18.76 | 17.35 | 18.33 | 43,773 | +0.81(+4.63%) |
Aug 06, 2007 | 16.86 | 17.76 | 16.57 | 17.52 | 34,059 | +0.67(+4.00%) |
Aug 03, 2007 | 16.88 | 17.41 | 16.76 | 16.85 | 33,702 | -0.32(-1.85%) |
Aug 02, 2007 | 16.85 | 17.43 | 16.53 | 17.16 | 33,274 | +0.36(+2.15%) |
Aug 01, 2007 | 16.47 | 16.87 | 16.10 | 16.80 | 46,484 | +0.88(+5.53%) |
Jul 31, 2007 | 15.57 | 16.20 | 15.57 | 15.92 | 43,285 | +0.54(+3.53%) |
Jul 30, 2007 | 16.02 | 16.23 | 15.05 | 15.38 | 33,111 | -0.72(-4.46%) |
Jul 27, 2007 | 15.14 | 16.81 | 15.01 | 16.10 | 40,752 | -0.17(-1.07%) |
Jul 26, 2007 | 14.93 | 16.27 | 14.79 | 16.27 | 46,827 | +1.04(+6.84%) |
Jul 25, 2007 | 15.01 | 15.28 | 14.96 | 15.23 | 29,677 | +0.17(+1.16%) |
Jul 24, 2007 | 15.60 | 15.82 | 14.97 | 15.05 | 32,372 | -0.75(-4.74%) |
Jul 23, 2007 | 15.98 | 16.22 | 15.80 | 15.80 | 10,790 | -0.15(-0.94%) |
Jul 20, 2007 | 16.57 | 16.57 | 15.77 | 15.95 | 28,126 | -0.66(-3.95%) |
Jul 19, 2007 | 16.17 | 16.84 | 16.17 | 16.61 | 15,892 | +0.16(+0.95%) |
Jul 18, 2007 | 16.11 | 16.45 | 15.89 | 16.45 | 18,348 | +0.29(+1.78%) |
Jul 17, 2007 | 16.37 | 16.37 | 15.88 | 16.17 | 22,068 | -0.20(-1.22%) |
Jul 16, 2007 | 16.41 | 16.41 | 15.98 | 16.36 | 14,596 | -0.21(-1.28%) |
Jul 13, 2007 | 16.41 | 16.58 | 16.27 | 16.58 | 11,223 | -0.02(-0.11%) |
Jul 12, 2007 | 16.24 | 16.60 | 16.11 | 16.60 | 9,294 | +0.47(+2.94%) |
Jul 11, 2007 | 15.93 | 16.23 | 15.93 | 16.12 | 17,701 | +0.22(+1.41%) |
Jul 10, 2007 | 16.52 | 16.52 | 15.79 | 15.90 | 27,013 | -0.74(-4.46%) |
Jul 09, 2007 | 16.97 | 16.97 | 16.46 | 16.64 | 9,545 | -0.26(-1.55%) |
Jul 06, 2007 | 16.92 | 17.17 | 16.77 | 16.90 | 10,230 | -0.14(-0.84%) |
Jul 05, 2007 | 17.11 | 17.17 | 16.85 | 17.05 | 13,331 | -0.09(-0.51%) |
Jul 03, 2007 | 16.38 | 17.15 | 16.38 | 17.13 | 13,173 | +0.29(+1.74%) |