Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.57 | 17.63 | 17.56 | 17.62 | 319,210 | +0.05(+0.26%) |
Sep 27, 2007 | 17.47 | 17.64 | 17.46 | 17.57 | 2,865,373 | +0.12(+0.69%) |
Sep 26, 2007 | 17.37 | 17.46 | 17.37 | 17.45 | 814,339 | +0.07(+0.38%) |
Sep 25, 2007 | 17.39 | 17.40 | 17.29 | 17.39 | 501,744 | -0.02(-0.11%) |
Sep 24, 2007 | 17.33 | 17.41 | 17.29 | 17.41 | 2,719,676 | +0.11(+0.65%) |
Sep 21, 2007 | 17.52 | 17.52 | 17.29 | 17.29 | 2,089,075 | -0.25(-1.40%) |
Sep 20, 2007 | 17.54 | 17.54 | 17.47 | 17.54 | 181,181 | +0.03(+0.15%) |
Sep 19, 2007 | 17.46 | 17.54 | 17.46 | 17.51 | 1,092,201 | +0.05(+0.30%) |
Sep 18, 2007 | 17.30 | 17.48 | 17.29 | 17.46 | 1,668,673 | +0.19(+1.08%) |
Sep 17, 2007 | 17.36 | 17.39 | 17.25 | 17.27 | 885,759 | -0.11(-0.65%) |
Sep 14, 2007 | 17.27 | 17.42 | 17.27 | 17.39 | 758,556 | +0.05(+0.27%) |
Sep 13, 2007 | 17.29 | 17.39 | 17.23 | 17.34 | 970,110 | +0.01(+0.04%) |
Sep 12, 2007 | 17.34 | 17.39 | 17.24 | 17.33 | 2,417,006 | -0.08(-0.46%) |
Sep 11, 2007 | 17.30 | 17.44 | 17.27 | 17.41 | 3,687,220 | +0.11(+0.65%) |
Sep 10, 2007 | 17.23 | 17.31 | 17.19 | 17.30 | 2,055,845 | +0.03(+0.19%) |
Sep 07, 2007 | 17.27 | 17.31 | 17.18 | 17.27 | 3,020,242 | -0.06(-0.35%) |
Sep 06, 2007 | 17.23 | 17.33 | 17.16 | 17.33 | 4,462,176 | +0.17(+0.97%) |
Sep 05, 2007 | 17.13 | 17.33 | 17.13 | 17.16 | 8,184,140 | -0.03(-0.15%) |
Sep 04, 2007 | 17.17 | 17.27 | 17.10 | 17.19 | 4,237,842 | -0.07(-0.42%) |
Aug 31, 2007 | 17.01 | 17.26 | 17.01 | 17.26 | 2,117,793 | +0.23(+1.37%) |
Aug 30, 2007 | 16.93 | 17.10 | 16.91 | 17.03 | 809,527 | +0.00(+0.00%) |
Aug 29, 2007 | 16.97 | 17.07 | 16.73 | 17.03 | 3,720,760 | +0.12(+0.71%) |
Aug 28, 2007 | 16.96 | 16.99 | 16.80 | 16.91 | 922,897 | -0.11(-0.66%) |
Aug 27, 2007 | 17.03 | 17.09 | 16.96 | 17.02 | 814,489 | -0.13(-0.74%) |
Aug 24, 2007 | 16.96 | 17.24 | 16.92 | 17.15 | 2,324,986 | +0.17(+1.02%) |
Aug 23, 2007 | 17.03 | 17.10 | 16.79 | 16.97 | 2,158,089 | +0.00(+0.00%) |
Aug 22, 2007 | 16.87 | 17.35 | 16.73 | 16.97 | 4,185,968 | +0.18(+1.07%) |
Aug 21, 2007 | 16.02 | 16.83 | 15.63 | 16.79 | 8,658,670 | +0.78(+4.86%) |
Aug 20, 2007 | 15.88 | 16.18 | 15.88 | 16.02 | 3,521,085 | +0.19(+1.18%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.76 | 15.83 | 5,968,162 | -0.27(-1.65%) |
Aug 16, 2007 | 16.13 | 16.13 | 14.79 | 16.09 | 6,835,578 | -0.07(-0.41%) |
Aug 15, 2007 | 16.15 | 16.30 | 16.13 | 16.16 | 5,254,713 | +0.03(+0.21%) |
Aug 14, 2007 | 16.46 | 16.52 | 16.13 | 16.13 | 2,739,524 | -0.36(-2.18%) |
Aug 13, 2007 | 16.37 | 16.63 | 16.37 | 16.49 | 2,140,948 | +0.23(+1.39%) |
Aug 10, 2007 | 16.31 | 16.38 | 15.80 | 16.26 | 4,897,914 | -0.37(-2.24%) |
Aug 09, 2007 | 16.61 | 16.69 | 16.25 | 16.63 | 3,696,243 | -0.03(-0.20%) |
Aug 08, 2007 | 16.66 | 16.75 | 16.44 | 16.67 | 5,948,466 | +0.14(+0.85%) |
Aug 07, 2007 | 16.50 | 16.61 | 16.39 | 16.53 | 5,413,744 | +0.05(+0.28%) |
Aug 06, 2007 | 16.25 | 16.62 | 16.21 | 16.48 | 4,730,114 | +0.02(+0.12%) |
Aug 03, 2007 | 16.50 | 16.93 | 16.44 | 16.46 | 12,483,779 | -0.47(-2.75%) |
Aug 02, 2007 | 16.64 | 16.97 | 16.36 | 16.93 | 3,202,175 | +0.26(+1.56%) |
Aug 01, 2007 | 16.84 | 16.99 | 16.25 | 16.67 | 6,440,437 | -0.27(-1.57%) |
Jul 31, 2007 | 17.01 | 17.15 | 16.93 | 16.93 | 3,006,559 | -0.08(-0.47%) |
Jul 30, 2007 | 17.03 | 17.05 | 16.86 | 17.01 | 2,551,275 | +0.10(+0.59%) |
Jul 27, 2007 | 16.83 | 17.15 | 16.71 | 16.91 | 5,812,843 | +0.17(+0.99%) |
Jul 26, 2007 | 16.63 | 17.29 | 15.74 | 16.75 | 10,137,426 | -0.25(-1.49%) |
Jul 25, 2007 | 17.39 | 17.41 | 16.99 | 17.00 | 1,630,182 | -0.34(-1.96%) |
Jul 24, 2007 | 17.48 | 17.48 | 17.23 | 17.34 | 1,732,124 | -0.09(-0.50%) |
Jul 23, 2007 | 17.53 | 17.54 | 17.41 | 17.43 | 2,282,435 | -0.05(-0.27%) |
Jul 20, 2007 | 17.50 | 17.54 | 17.39 | 17.47 | 3,776,393 | +0.00(+0.00%) |
Jul 19, 2007 | 17.55 | 17.58 | 17.45 | 17.47 | 3,569,160 | -0.06(-0.34%) |
Jul 18, 2007 | 17.58 | 17.58 | 17.52 | 17.53 | 2,009,986 | -0.05(-0.30%) |
Jul 17, 2007 | 17.62 | 17.66 | 17.52 | 17.58 | 12,515,423 | -0.08(-0.45%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.59 | 17.66 | 3,660,602 | +0.05(+0.26%) |
Jul 13, 2007 | 17.77 | 17.83 | 17.56 | 17.62 | 4,114,234 | +0.07(+0.38%) |
Jul 12, 2007 | 17.56 | 18.18 | 17.46 | 17.55 | 28,909,044 | -0.78(-4.28%) |
Jul 11, 2007 | 18.45 | 18.62 | 18.14 | 18.34 | 4,245,360 | -0.10(-0.54%) |
Jul 10, 2007 | 18.36 | 18.87 | 18.38 | 18.44 | 6,946,084 | -0.23(-1.25%) |
Jul 09, 2007 | 18.79 | 18.89 | 18.50 | 18.67 | 16,272,502 | +0.05(+0.25%) |
Jul 06, 2007 | 18.26 | 18.65 | 18.17 | 18.62 | 9,952,501 | +0.36(+1.97%) |
Jul 05, 2007 | 18.29 | 18.34 | 18.14 | 18.26 | 33,414,048 | +2.04(+12.54%) |
Jul 03, 2007 | 16.19 | 16.25 | 16.18 | 16.23 | 3,647,837 | +0.03(+0.21%) |