Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.42 | 17.43 | 16.99 | 17.09 | 1,213,538 | -0.24(-1.38%) |
Sep 27, 2007 | 17.30 | 17.45 | 17.23 | 17.33 | 1,065,613 | +0.25(+1.45%) |
Sep 26, 2007 | 17.41 | 17.41 | 16.94 | 17.08 | 1,206,406 | -0.13(-0.73%) |
Sep 25, 2007 | 16.82 | 17.24 | 16.78 | 17.21 | 1,606,011 | +0.27(+1.57%) |
Sep 24, 2007 | 16.94 | 17.24 | 16.85 | 16.94 | 2,314,120 | -0.06(-0.33%) |
Sep 21, 2007 | 16.81 | 17.00 | 16.74 | 17.00 | 1,509,388 | +0.32(+1.90%) |
Sep 20, 2007 | 16.96 | 16.98 | 16.64 | 16.68 | 801,740 | -0.22(-1.29%) |
Sep 19, 2007 | 16.76 | 17.14 | 16.76 | 16.90 | 1,366,985 | +0.17(+1.01%) |
Sep 18, 2007 | 16.25 | 16.88 | 16.17 | 16.73 | 2,194,951 | +0.48(+2.94%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.14 | 16.25 | 1,673,878 | -0.29(-1.76%) |
Sep 14, 2007 | 16.67 | 16.69 | 16.44 | 16.54 | 1,286,005 | -0.17(-1.04%) |
Sep 13, 2007 | 16.93 | 16.94 | 16.59 | 16.72 | 1,024,663 | -0.11(-0.67%) |
Sep 12, 2007 | 16.94 | 16.97 | 16.74 | 16.83 | 1,246,436 | -0.17(-0.97%) |
Sep 11, 2007 | 16.94 | 17.18 | 16.87 | 17.00 | 1,094,600 | +0.06(+0.33%) |
Sep 10, 2007 | 17.24 | 17.28 | 16.91 | 16.94 | 1,728,631 | -0.29(-1.69%) |
Sep 07, 2007 | 17.08 | 17.49 | 17.05 | 17.23 | 2,306,298 | -0.31(-1.76%) |
Sep 06, 2007 | 17.72 | 17.77 | 17.23 | 17.54 | 1,978,470 | -0.18(-1.01%) |
Sep 05, 2007 | 18.05 | 18.05 | 17.67 | 17.72 | 2,439,270 | -0.40(-2.23%) |
Sep 04, 2007 | 18.24 | 18.21 | 17.78 | 18.12 | 1,586,457 | -0.12(-0.64%) |
Aug 31, 2007 | 18.32 | 18.37 | 18.07 | 18.24 | 735,714 | +0.22(+1.21%) |
Aug 30, 2007 | 18.39 | 18.40 | 17.96 | 18.02 | 1,626,256 | -0.37(-2.01%) |
Aug 29, 2007 | 18.67 | 18.67 | 18.03 | 18.39 | 1,718,048 | -0.08(-0.42%) |
Aug 28, 2007 | 19.11 | 19.13 | 18.45 | 18.47 | 1,297,968 | -0.68(-3.54%) |
Aug 27, 2007 | 19.52 | 20.04 | 19.10 | 19.15 | 1,330,176 | +0.09(+0.46%) |
Aug 24, 2007 | 18.89 | 19.11 | 18.68 | 19.06 | 478,053 | +0.16(+0.85%) |
Aug 23, 2007 | 18.84 | 19.07 | 18.73 | 18.90 | 839,699 | +0.03(+0.18%) |
Aug 22, 2007 | 18.56 | 19.02 | 18.52 | 18.87 | 1,425,879 | +0.37(+2.00%) |
Aug 21, 2007 | 18.39 | 18.80 | 18.31 | 18.50 | 981,183 | +0.11(+0.59%) |
Aug 20, 2007 | 18.79 | 18.87 | 18.11 | 18.39 | 1,136,240 | -0.47(-2.49%) |
Aug 17, 2007 | 19.41 | 19.56 | 18.14 | 18.86 | 1,946,032 | +0.87(+4.81%) |
Aug 16, 2007 | 18.31 | 18.20 | 17.47 | 17.99 | 2,033,048 | -0.32(-1.76%) |
Aug 15, 2007 | 17.73 | 18.61 | 17.51 | 18.31 | 1,864,363 | +0.66(+3.77%) |
Aug 14, 2007 | 18.26 | 18.68 | 17.60 | 17.65 | 2,236,591 | -0.66(-3.63%) |
Aug 13, 2007 | 17.52 | 18.71 | 17.52 | 18.31 | 2,730,979 | +1.06(+6.12%) |
Aug 10, 2007 | 17.38 | 17.62 | 16.77 | 17.26 | 2,540,954 | -0.13(-0.77%) |
Aug 09, 2007 | 17.15 | 17.75 | 16.99 | 17.39 | 3,115,630 | +0.05(+0.30%) |
Aug 08, 2007 | 17.17 | 17.54 | 16.65 | 17.34 | 2,984,039 | +0.14(+0.81%) |
Aug 07, 2007 | 17.99 | 18.09 | 16.95 | 17.20 | 3,163,942 | -0.79(-4.37%) |
Aug 06, 2007 | 16.94 | 18.04 | 16.92 | 17.99 | 2,126,165 | +0.67(+3.87%) |
Aug 03, 2007 | 17.42 | 18.23 | 17.24 | 17.32 | 2,148,710 | -0.91(-5.01%) |
Aug 02, 2007 | 18.04 | 18.37 | 17.85 | 18.23 | 2,266,729 | +0.15(+0.82%) |
Aug 01, 2007 | 18.11 | 18.13 | 17.60 | 18.08 | 2,381,296 | +0.03(+0.19%) |
Jul 31, 2007 | 18.34 | 18.81 | 18.02 | 18.05 | 2,419,715 | -0.04(-0.24%) |
Jul 30, 2007 | 18.65 | 18.80 | 16.43 | 18.09 | 5,008,521 | -0.74(-3.95%) |
Jul 27, 2007 | 19.22 | 19.35 | 18.52 | 18.83 | 2,205,304 | -0.51(-2.65%) |
Jul 26, 2007 | 19.58 | 19.65 | 19.19 | 19.35 | 1,348,580 | -0.33(-1.68%) |
Jul 25, 2007 | 19.37 | 19.76 | 19.27 | 19.68 | 1,963,056 | +0.48(+2.51%) |
Jul 24, 2007 | 19.67 | 19.78 | 19.08 | 19.20 | 1,855,161 | -0.83(-4.15%) |
Jul 23, 2007 | 19.87 | 20.16 | 19.83 | 20.03 | 1,385,849 | +0.24(+1.21%) |
Jul 20, 2007 | 20.16 | 20.26 | 19.69 | 19.79 | 1,664,445 | -0.49(-2.42%) |
Jul 19, 2007 | 20.59 | 20.65 | 20.26 | 20.28 | 1,159,705 | -0.15(-0.72%) |
Jul 18, 2007 | 20.66 | 20.69 | 20.18 | 20.43 | 925,510 | -0.39(-1.88%) |
Jul 17, 2007 | 20.86 | 20.90 | 20.64 | 20.82 | 1,183,171 | -0.02(-0.10%) |
Jul 16, 2007 | 20.86 | 20.97 | 20.71 | 20.84 | 615,856 | -0.07(-0.33%) |
Jul 13, 2007 | 20.89 | 21.04 | 20.80 | 20.91 | 709,488 | -0.07(-0.31%) |
Jul 12, 2007 | 20.58 | 20.97 | 20.53 | 20.97 | 979,572 | +0.40(+1.92%) |
Jul 11, 2007 | 20.35 | 20.58 | 20.30 | 20.58 | 989,005 | +0.24(+1.18%) |
Jul 10, 2007 | 20.80 | 20.92 | 20.29 | 20.34 | 1,728,400 | -0.70(-3.35%) |
Jul 09, 2007 | 21.16 | 21.27 | 21.03 | 21.04 | 1,005,569 | -0.29(-1.37%) |
Jul 06, 2007 | 20.89 | 21.38 | 20.84 | 21.33 | 1,082,177 | +0.42(+2.00%) |
Jul 05, 2007 | 21.27 | 21.27 | 20.77 | 20.92 | 1,142,911 | -0.28(-1.31%) |
Jul 03, 2007 | 21.10 | 21.27 | 21.10 | 21.20 | 446,766 | +0.12(+0.56%) |