Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.80 | 17.85 | 17.00 | 17.25 | 199,800 | -0.63(-3.52%) |
Sep 27, 2007 | 17.85 | 17.98 | 17.60 | 17.88 | 147,800 | +0.08(+0.45%) |
Sep 26, 2007 | 17.40 | 17.94 | 17.25 | 17.80 | 112,400 | +0.50(+2.89%) |
Sep 25, 2007 | 17.45 | 17.49 | 17.25 | 17.30 | 66,900 | -0.20(-1.14%) |
Sep 24, 2007 | 17.44 | 17.84 | 17.27 | 17.50 | 86,400 | +0.08(+0.46%) |
Sep 21, 2007 | 17.77 | 17.92 | 17.22 | 17.42 | 325,300 | -0.18(-1.02%) |
Sep 20, 2007 | 17.75 | 17.95 | 17.40 | 17.60 | 154,200 | -0.16(-0.90%) |
Sep 19, 2007 | 17.45 | 17.95 | 16.98 | 17.76 | 264,100 | +0.46(+2.66%) |
Sep 18, 2007 | 16.53 | 17.40 | 16.32 | 17.30 | 243,600 | +0.82(+4.98%) |
Sep 17, 2007 | 16.85 | 16.89 | 16.13 | 16.48 | 174,800 | -0.40(-2.37%) |
Sep 14, 2007 | 17.00 | 17.00 | 16.51 | 16.88 | 104,300 | -0.30(-1.75%) |
Sep 13, 2007 | 16.46 | 17.19 | 16.26 | 17.18 | 170,700 | +0.72(+4.37%) |
Sep 12, 2007 | 16.78 | 16.82 | 16.41 | 16.46 | 105,500 | -0.34(-2.02%) |
Sep 11, 2007 | 15.85 | 16.88 | 15.82 | 16.80 | 192,600 | +1.02(+6.46%) |
Sep 10, 2007 | 16.10 | 16.40 | 15.65 | 15.78 | 279,900 | -0.27(-1.68%) |
Sep 07, 2007 | 16.60 | 16.60 | 16.00 | 16.05 | 258,000 | -0.67(-4.01%) |
Sep 06, 2007 | 16.75 | 17.54 | 16.52 | 16.72 | 198,400 | +0.02(+0.12%) |
Sep 05, 2007 | 17.40 | 17.46 | 16.60 | 16.70 | 201,800 | -0.82(-4.68%) |
Sep 04, 2007 | 16.37 | 17.52 | 16.36 | 17.52 | 117,400 | +0.27(+1.57%) |
Aug 31, 2007 | 17.40 | 17.75 | 17.00 | 17.25 | 236,300 | -0.25(-1.43%) |
Aug 30, 2007 | 16.59 | 17.60 | 16.55 | 17.50 | 154,900 | +0.02(+0.11%) |
Aug 29, 2007 | 16.55 | 17.48 | 16.55 | 17.48 | 181,000 | +0.98(+5.94%) |
Aug 28, 2007 | 16.77 | 17.11 | 16.50 | 16.50 | 174,800 | -0.32(-1.90%) |
Aug 27, 2007 | 17.08 | 17.08 | 16.75 | 16.82 | 100,700 | -0.28(-1.64%) |
Aug 24, 2007 | 16.68 | 17.25 | 16.56 | 17.10 | 116,500 | +0.40(+2.40%) |
Aug 23, 2007 | 17.60 | 17.60 | 16.70 | 16.70 | 201,400 | -0.93(-5.28%) |
Aug 22, 2007 | 17.70 | 17.83 | 17.26 | 17.63 | 138,600 | +0.13(+0.74%) |
Aug 21, 2007 | 18.00 | 18.09 | 17.25 | 17.50 | 189,400 | -0.68(-3.74%) |
Aug 20, 2007 | 17.63 | 18.20 | 17.20 | 18.18 | 266,700 | +0.58(+3.30%) |
Aug 17, 2007 | 16.74 | 18.50 | 14.00 | 17.60 | 407,900 | -0.03(-0.17%) |
Aug 16, 2007 | 15.40 | 17.99 | 15.36 | 17.63 | 363,400 | +2.28(+14.85%) |
Aug 15, 2007 | 15.66 | 16.40 | 15.35 | 15.35 | 218,400 | -0.30(-1.92%) |
Aug 14, 2007 | 16.00 | 16.32 | 15.65 | 15.65 | 251,800 | -0.44(-2.73%) |
Aug 13, 2007 | 17.35 | 17.43 | 16.05 | 16.09 | 312,800 | -1.16(-6.72%) |
Aug 10, 2007 | 17.25 | 18.00 | 16.91 | 17.25 | 481,700 | -0.33(-1.88%) |
Aug 09, 2007 | 16.26 | 17.95 | 15.80 | 17.58 | 429,300 | -0.37(-2.06%) |
Aug 08, 2007 | 16.25 | 17.95 | 16.25 | 17.95 | 573,200 | +1.70(+10.46%) |
Aug 07, 2007 | 15.60 | 16.59 | 15.40 | 16.25 | 419,400 | +0.57(+3.64%) |
Aug 06, 2007 | 14.36 | 15.74 | 14.36 | 15.68 | 463,400 | +0.36(+2.35%) |
Aug 03, 2007 | 16.00 | 16.06 | 15.26 | 15.32 | 538,200 | -0.40(-2.54%) |
Aug 02, 2007 | 15.45 | 16.00 | 15.28 | 15.72 | 298,900 | +0.27(+1.75%) |
Aug 01, 2007 | 15.30 | 16.02 | 14.75 | 15.45 | 356,700 | +0.10(+0.65%) |
Jul 31, 2007 | 15.50 | 16.41 | 15.15 | 15.35 | 316,100 | +0.10(+0.66%) |
Jul 30, 2007 | 15.25 | 15.25 | 14.66 | 15.25 | 308,000 | +0.25(+1.67%) |
Jul 27, 2007 | 13.69 | 15.38 | 13.69 | 15.00 | 469,100 | +0.13(+0.87%) |
Jul 26, 2007 | 14.87 | 15.34 | 14.67 | 14.87 | 353,000 | -0.13(-0.87%) |
Jul 25, 2007 | 14.85 | 15.15 | 14.51 | 15.00 | 246,600 | +0.26(+1.76%) |
Jul 24, 2007 | 15.40 | 15.41 | 14.71 | 14.74 | 306,300 | -0.66(-4.29%) |
Jul 23, 2007 | 15.80 | 15.90 | 15.40 | 15.40 | 167,000 | -0.30(-1.91%) |
Jul 20, 2007 | 16.09 | 16.29 | 15.60 | 15.70 | 327,800 | -0.43(-2.67%) |
Jul 19, 2007 | 16.82 | 16.82 | 15.95 | 16.13 | 102,100 | +0.19(+1.19%) |
Jul 18, 2007 | 16.18 | 16.20 | 15.81 | 15.94 | 174,000 | -0.26(-1.60%) |
Jul 17, 2007 | 15.47 | 16.57 | 15.47 | 16.20 | 139,700 | -0.14(-0.86%) |
Jul 16, 2007 | 16.55 | 16.65 | 16.30 | 16.34 | 154,000 | -0.24(-1.45%) |
Jul 13, 2007 | 16.50 | 16.65 | 16.27 | 16.58 | 117,000 | +0.10(+0.61%) |
Jul 12, 2007 | 16.20 | 16.48 | 16.06 | 16.48 | 129,200 | +0.43(+2.68%) |
Jul 11, 2007 | 16.20 | 16.34 | 15.89 | 16.05 | 215,100 | -0.17(-1.05%) |
Jul 10, 2007 | 16.85 | 16.90 | 16.20 | 16.22 | 257,200 | -0.77(-4.53%) |
Jul 09, 2007 | 17.04 | 17.10 | 16.90 | 16.99 | 93,900 | -0.05(-0.29%) |
Jul 06, 2007 | 17.17 | 17.23 | 16.92 | 17.04 | 59,300 | -0.18(-1.05%) |
Jul 05, 2007 | 17.02 | 17.25 | 16.80 | 17.22 | 139,581 | +0.20(+1.18%) |
Jul 03, 2007 | 17.08 | 17.26 | 16.66 | 17.02 | 65,200 | -0.06(-0.35%) |