Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.71 | 18.80 | 18.70 | 18.80 | 10,381 | +0.17(+0.91%) |
Sep 27, 2007 | 18.63 | 18.77 | 18.58 | 18.63 | 11,355 | +0.01(+0.04%) |
Sep 26, 2007 | 18.19 | 18.80 | 18.19 | 18.63 | 24,657 | +0.25(+1.33%) |
Sep 25, 2007 | 18.49 | 18.72 | 18.22 | 18.38 | 28,550 | -0.11(-0.61%) |
Sep 24, 2007 | 18.49 | 18.73 | 18.17 | 18.49 | 33,741 | -0.15(-0.83%) |
Sep 21, 2007 | 18.80 | 18.80 | 18.50 | 18.65 | 10,057 | -0.15(-0.82%) |
Sep 20, 2007 | 18.80 | 18.80 | 18.65 | 18.80 | 16,221 | +0.46(+2.52%) |
Sep 19, 2007 | 18.48 | 18.51 | 18.19 | 18.34 | 25,306 | +0.20(+1.10%) |
Sep 18, 2007 | 18.19 | 18.40 | 18.14 | 18.14 | 11,030 | -0.28(-1.51%) |
Sep 17, 2007 | 18.49 | 18.57 | 18.26 | 18.42 | 24,008 | -0.11(-0.60%) |
Sep 14, 2007 | 18.50 | 18.80 | 18.49 | 18.53 | 7,462 | +0.03(+0.17%) |
Sep 13, 2007 | 18.65 | 18.80 | 18.50 | 18.50 | 3,893 | +0.00(+0.00%) |
Sep 12, 2007 | 18.80 | 18.80 | 18.35 | 18.50 | 9,408 | +0.00(+0.02%) |
Sep 11, 2007 | 18.73 | 18.73 | 18.34 | 18.49 | 9,408 | +0.13(+0.69%) |
Sep 10, 2007 | 18.35 | 18.55 | 18.35 | 18.37 | 8,435 | -0.13(-0.70%) |
Sep 07, 2007 | 18.78 | 18.78 | 18.36 | 18.50 | 5,839 | -0.07(-0.40%) |
Sep 06, 2007 | 18.56 | 18.57 | 18.46 | 18.57 | 7,137 | +0.14(+0.78%) |
Sep 05, 2007 | 18.38 | 18.43 | 18.38 | 18.43 | 1,622 | -0.23(-1.26%) |
Sep 04, 2007 | 18.65 | 18.80 | 18.42 | 18.66 | 12,653 | +0.15(+0.82%) |
Aug 31, 2007 | 18.64 | 18.65 | 18.42 | 18.51 | 7,786 | +0.16(+0.89%) |
Aug 30, 2007 | 18.49 | 18.55 | 18.34 | 18.35 | 5,839 | -0.37(-1.96%) |
Aug 29, 2007 | 18.31 | 18.76 | 18.15 | 18.71 | 11,355 | +0.22(+1.18%) |
Aug 28, 2007 | 18.49 | 18.64 | 18.34 | 18.49 | 20,439 | +0.00(+0.00%) |
Aug 27, 2007 | 18.64 | 18.80 | 18.05 | 18.49 | 14,275 | +0.15(+0.84%) |
Aug 24, 2007 | 18.12 | 18.34 | 17.95 | 18.34 | 8,759 | +0.46(+2.59%) |
Aug 23, 2007 | 17.88 | 17.99 | 17.58 | 17.88 | 4,217 | +0.00(+0.00%) |
Aug 22, 2007 | 18.12 | 18.56 | 17.54 | 17.88 | 15,248 | +0.00(+0.00%) |
Aug 21, 2007 | 16.87 | 17.88 | 16.64 | 17.88 | 8,759 | +0.31(+1.75%) |
Aug 20, 2007 | 16.78 | 17.57 | 16.65 | 17.57 | 14,275 | +0.79(+4.68%) |
Aug 17, 2007 | 17.03 | 17.26 | 16.64 | 16.78 | 15,572 | +0.32(+1.97%) |
Aug 16, 2007 | 16.34 | 16.46 | 15.49 | 16.46 | 22,710 | -0.28(-1.66%) |
Aug 15, 2007 | 16.61 | 16.94 | 16.61 | 16.74 | 22,386 | -0.51(-2.95%) |
Aug 14, 2007 | 17.88 | 18.80 | 17.15 | 17.25 | 23,683 | -0.81(-4.51%) |
Aug 13, 2007 | 18.10 | 18.49 | 17.91 | 18.06 | 7,137 | +0.31(+1.77%) |
Aug 10, 2007 | 18.11 | 18.11 | 17.60 | 17.74 | 21,088 | +0.33(+1.89%) |
Aug 09, 2007 | 18.19 | 18.19 | 17.41 | 17.41 | 21,737 | -0.46(-2.55%) |
Aug 08, 2007 | 17.57 | 17.95 | 17.37 | 17.87 | 4,217 | +0.23(+1.31%) |
Aug 07, 2007 | 16.58 | 18.03 | 16.57 | 17.64 | 27,252 | +0.52(+3.04%) |
Aug 06, 2007 | 18.05 | 18.05 | 15.61 | 17.12 | 70,402 | -1.16(-6.33%) |
Aug 03, 2007 | 18.05 | 18.27 | 18.03 | 18.27 | 5,839 | +0.24(+1.33%) |
Aug 02, 2007 | 18.48 | 18.62 | 18.03 | 18.03 | 4,866 | -0.13(-0.70%) |
Aug 01, 2007 | 18.74 | 19.09 | 17.98 | 18.16 | 13,626 | -0.34(-1.82%) |
Jul 31, 2007 | 18.96 | 19.19 | 17.98 | 18.50 | 7,786 | -0.25(-1.34%) |
Jul 30, 2007 | 18.50 | 18.80 | 18.50 | 18.75 | 2,919 | +0.04(+0.20%) |
Jul 27, 2007 | 19.42 | 19.57 | 18.50 | 18.71 | 22,061 | -0.47(-2.43%) |
Jul 26, 2007 | 19.23 | 20.33 | 18.60 | 19.18 | 13,626 | +0.18(+0.94%) |
Jul 25, 2007 | 18.69 | 19.11 | 18.65 | 19.00 | 6,164 | +0.33(+1.75%) |
Jul 24, 2007 | 18.67 | 18.94 | 18.67 | 18.67 | 6,813 | -0.30(-1.59%) |
Jul 23, 2007 | 19.19 | 19.50 | 18.96 | 18.97 | 17,195 | -0.72(-3.66%) |
Jul 20, 2007 | 19.26 | 19.73 | 19.11 | 19.70 | 21,737 | +0.18(+0.92%) |
Jul 19, 2007 | 18.83 | 19.73 | 18.82 | 19.52 | 32,443 | +0.71(+3.80%) |
Jul 18, 2007 | 18.79 | 18.80 | 18.68 | 18.80 | 6,813 | +0.10(+0.51%) |
Jul 17, 2007 | 18.65 | 18.80 | 18.65 | 18.71 | 5,190 | +0.29(+1.57%) |
Jul 16, 2007 | 18.34 | 18.80 | 18.34 | 18.42 | 5,190 | -0.01(-0.05%) |
Jul 13, 2007 | 18.49 | 18.65 | 18.26 | 18.43 | 13,626 | +0.19(+1.03%) |
Jul 12, 2007 | 18.43 | 18.43 | 18.24 | 18.24 | 7,137 | +0.00(+0.02%) |
Jul 11, 2007 | 18.46 | 18.49 | 18.23 | 18.23 | 12,328 | -0.04(-0.24%) |
Jul 10, 2007 | 18.49 | 18.65 | 18.26 | 18.28 | 8,759 | -0.00(-0.01%) |
Jul 09, 2007 | 18.65 | 18.65 | 18.03 | 18.28 | 10,706 | -0.21(-1.15%) |
Jul 06, 2007 | 18.42 | 18.51 | 18.30 | 18.49 | 5,190 | +0.28(+1.52%) |
Jul 05, 2007 | 18.49 | 18.64 | 18.19 | 18.22 | 8,435 | -0.04(-0.24%) |
Jul 03, 2007 | 18.49 | 18.65 | 18.25 | 18.26 | 5,839 | +0.06(+0.33%) |