Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.48 | 20.77 | 19.85 | 19.96 | 2,907,295 | -0.51(-2.51%) |
Sep 27, 2007 | 20.25 | 20.89 | 20.15 | 20.48 | 3,205,312 | +0.43(+2.16%) |
Sep 26, 2007 | 19.79 | 20.10 | 19.57 | 20.05 | 1,451,548 | +0.31(+1.59%) |
Sep 25, 2007 | 19.51 | 19.81 | 19.45 | 19.73 | 1,216,492 | +0.14(+0.72%) |
Sep 24, 2007 | 19.91 | 19.95 | 19.46 | 19.59 | 1,004,712 | -0.44(-2.20%) |
Sep 21, 2007 | 20.40 | 20.40 | 19.84 | 20.03 | 1,426,745 | -0.32(-1.57%) |
Sep 20, 2007 | 20.37 | 20.50 | 20.23 | 20.35 | 1,312,270 | -0.02(-0.12%) |
Sep 19, 2007 | 19.97 | 20.56 | 19.97 | 20.37 | 1,976,609 | +0.48(+2.41%) |
Sep 18, 2007 | 19.15 | 19.96 | 19.15 | 19.89 | 2,031,176 | +0.84(+4.39%) |
Sep 17, 2007 | 19.10 | 19.19 | 18.96 | 19.06 | 890,619 | -0.05(-0.29%) |
Sep 14, 2007 | 18.51 | 19.21 | 18.36 | 19.11 | 1,480,930 | +0.38(+2.04%) |
Sep 13, 2007 | 18.66 | 18.91 | 18.50 | 18.73 | 1,362,258 | +0.15(+0.79%) |
Sep 12, 2007 | 18.47 | 18.77 | 18.33 | 18.58 | 1,225,650 | +0.09(+0.51%) |
Sep 11, 2007 | 18.18 | 18.54 | 17.96 | 18.49 | 1,286,704 | +0.35(+1.91%) |
Sep 10, 2007 | 18.42 | 18.42 | 17.76 | 18.14 | 953,199 | -0.16(-0.87%) |
Sep 07, 2007 | 18.54 | 18.55 | 18.21 | 18.30 | 1,008,910 | -0.51(-2.73%) |
Sep 06, 2007 | 18.91 | 18.97 | 18.64 | 18.82 | 1,015,015 | -0.08(-0.44%) |
Sep 05, 2007 | 19.02 | 19.16 | 18.67 | 18.90 | 1,557,247 | -0.33(-1.72%) |
Sep 04, 2007 | 18.60 | 19.35 | 18.60 | 19.23 | 1,303,875 | +0.52(+2.76%) |
Aug 31, 2007 | 18.68 | 18.82 | 18.49 | 18.71 | 842,539 | +0.28(+1.52%) |
Aug 30, 2007 | 18.21 | 18.55 | 18.19 | 18.43 | 1,405,758 | +0.00(+0.01%) |
Aug 29, 2007 | 18.44 | 18.47 | 18.23 | 18.43 | 1,415,679 | +0.18(+0.98%) |
Aug 28, 2007 | 18.45 | 18.61 | 18.25 | 18.25 | 1,475,207 | -0.36(-1.93%) |
Aug 27, 2007 | 18.26 | 18.76 | 18.23 | 18.61 | 1,370,271 | +0.21(+1.15%) |
Aug 24, 2007 | 18.34 | 18.44 | 18.03 | 18.40 | 1,445,825 | +0.08(+0.44%) |
Aug 23, 2007 | 18.31 | 18.37 | 17.95 | 18.32 | 1,647,683 | +0.19(+1.03%) |
Aug 22, 2007 | 17.83 | 18.22 | 17.80 | 18.13 | 1,517,944 | +0.27(+1.53%) |
Aug 21, 2007 | 17.98 | 18.16 | 17.62 | 17.86 | 1,313,796 | -0.11(-0.60%) |
Aug 20, 2007 | 17.56 | 18.18 | 17.36 | 17.97 | 2,076,966 | +0.74(+4.27%) |
Aug 17, 2007 | 17.62 | 18.08 | 17.16 | 17.23 | 1,690,802 | +0.09(+0.52%) |
Aug 16, 2007 | 16.65 | 17.30 | 16.25 | 17.14 | 3,942,916 | +0.49(+2.96%) |
Aug 15, 2007 | 17.94 | 18.15 | 16.59 | 16.65 | 3,904,758 | -1.29(-7.19%) |
Aug 14, 2007 | 18.61 | 19.05 | 17.89 | 17.94 | 3,532,712 | -0.67(-3.59%) |
Aug 13, 2007 | 19.59 | 19.59 | 18.38 | 18.61 | 3,676,951 | -0.65(-3.36%) |
Aug 10, 2007 | 20.04 | 20.08 | 18.89 | 19.25 | 3,938,337 | -0.83(-4.14%) |
Aug 09, 2007 | 20.11 | 20.94 | 19.03 | 20.08 | 8,850,082 | -0.02(-0.10%) |
Aug 08, 2007 | 19.71 | 20.33 | 19.61 | 20.11 | 3,489,212 | +0.40(+2.03%) |
Aug 07, 2007 | 18.26 | 19.89 | 18.21 | 19.70 | 3,236,602 | +1.39(+7.61%) |
Aug 06, 2007 | 18.09 | 18.33 | 17.73 | 18.31 | 2,686,739 | +0.24(+1.35%) |
Aug 03, 2007 | 18.37 | 18.94 | 18.05 | 18.07 | 2,222,731 | -0.88(-4.63%) |
Aug 02, 2007 | 18.78 | 19.32 | 18.74 | 18.94 | 2,608,514 | +0.29(+1.55%) |
Aug 01, 2007 | 18.90 | 19.13 | 18.29 | 18.66 | 2,830,215 | -0.28(-1.49%) |
Jul 31, 2007 | 19.17 | 19.57 | 18.89 | 18.94 | 1,751,856 | -0.23(-1.22%) |
Jul 30, 2007 | 18.86 | 19.36 | 18.77 | 19.17 | 2,492,130 | +0.24(+1.27%) |
Jul 27, 2007 | 19.41 | 19.48 | 18.76 | 18.93 | 3,646,806 | -0.56(-2.88%) |
Jul 26, 2007 | 19.78 | 20.01 | 19.22 | 19.49 | 3,344,591 | -0.37(-1.87%) |
Jul 25, 2007 | 20.11 | 20.13 | 19.50 | 19.86 | 3,470,896 | -0.13(-0.66%) |
Jul 24, 2007 | 19.92 | 20.23 | 19.74 | 20.00 | 3,481,580 | -0.01(-0.07%) |
Jul 23, 2007 | 19.93 | 20.07 | 19.77 | 20.01 | 1,808,712 | -0.05(-0.23%) |
Jul 20, 2007 | 19.97 | 20.06 | 19.80 | 20.06 | 1,569,077 | +0.05(+0.25%) |
Jul 19, 2007 | 19.75 | 20.08 | 19.67 | 20.01 | 4,802,627 | +0.41(+2.10%) |
Jul 18, 2007 | 19.57 | 19.69 | 19.35 | 19.59 | 1,116,135 | -0.20(-1.03%) |
Jul 17, 2007 | 19.76 | 20.02 | 19.76 | 19.80 | 2,067,426 | +0.11(+0.56%) |
Jul 16, 2007 | 19.79 | 19.92 | 19.69 | 19.69 | 555,969 | -0.12(-0.58%) |
Jul 13, 2007 | 19.79 | 19.99 | 19.69 | 19.80 | 1,187,110 | +0.01(+0.07%) |
Jul 12, 2007 | 19.60 | 19.84 | 19.60 | 19.79 | 1,611,051 | +0.36(+1.87%) |
Jul 11, 2007 | 18.98 | 19.59 | 18.96 | 19.43 | 979,909 | +0.25(+1.28%) |
Jul 10, 2007 | 19.52 | 19.60 | 19.18 | 19.18 | 797,130 | -0.34(-1.76%) |
Jul 09, 2007 | 19.51 | 19.61 | 19.45 | 19.52 | 1,063,477 | +0.09(+0.44%) |
Jul 06, 2007 | 19.22 | 19.45 | 19.12 | 19.44 | 729,971 | +0.25(+1.28%) |
Jul 05, 2007 | 18.89 | 19.47 | 18.89 | 19.19 | 1,193,979 | -0.15(-0.76%) |
Jul 03, 2007 | 19.23 | 19.37 | 19.18 | 19.34 | 751,340 | +0.10(+0.55%) |