Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.13 | 18.27 | 18.04 | 18.04 | 350,611 | -0.14(-0.75%) |
Sep 27, 2007 | 18.16 | 18.28 | 18.06 | 18.18 | 630,175 | +0.02(+0.10%) |
Sep 26, 2007 | 17.87 | 18.17 | 17.77 | 18.16 | 654,985 | +0.37(+2.07%) |
Sep 25, 2007 | 17.61 | 17.88 | 17.59 | 17.79 | 392,170 | +0.05(+0.30%) |
Sep 24, 2007 | 17.62 | 18.05 | 17.52 | 17.74 | 793,261 | +0.04(+0.20%) |
Sep 21, 2007 | 18.19 | 18.19 | 17.67 | 17.70 | 885,647 | -0.35(-1.95%) |
Sep 20, 2007 | 18.10 | 18.31 | 17.52 | 18.05 | 674,210 | -0.59(-3.16%) |
Sep 19, 2007 | 18.32 | 18.73 | 18.22 | 18.64 | 582,794 | +0.33(+1.79%) |
Sep 18, 2007 | 17.60 | 18.32 | 17.36 | 18.32 | 795,122 | +0.77(+4.41%) |
Sep 17, 2007 | 17.68 | 17.86 | 17.46 | 17.54 | 678,993 | -0.21(-1.17%) |
Sep 14, 2007 | 17.64 | 17.77 | 17.46 | 17.75 | 334,433 | -0.07(-0.40%) |
Sep 13, 2007 | 17.64 | 18.07 | 17.48 | 17.82 | 245,175 | +0.25(+1.42%) |
Sep 12, 2007 | 17.77 | 17.77 | 17.45 | 17.57 | 240,728 | -0.19(-1.07%) |
Sep 11, 2007 | 17.24 | 17.79 | 17.21 | 17.76 | 218,403 | +0.60(+3.47%) |
Sep 10, 2007 | 17.20 | 17.38 | 16.83 | 17.17 | 343,861 | +0.04(+0.24%) |
Sep 07, 2007 | 17.63 | 17.71 | 17.11 | 17.12 | 280,843 | -0.74(-4.13%) |
Sep 06, 2007 | 17.76 | 18.01 | 17.68 | 17.86 | 225,376 | +0.11(+0.60%) |
Sep 05, 2007 | 18.16 | 18.19 | 17.73 | 17.76 | 416,979 | -0.50(-2.74%) |
Sep 04, 2007 | 18.07 | 18.46 | 17.99 | 18.26 | 275,625 | +0.08(+0.46%) |
Aug 31, 2007 | 18.21 | 18.30 | 18.02 | 18.17 | 151,654 | +0.15(+0.86%) |
Aug 30, 2007 | 17.80 | 18.23 | 17.60 | 18.02 | 322,910 | +0.00(+0.00%) |
Aug 29, 2007 | 17.81 | 18.07 | 17.61 | 18.02 | 300,011 | +0.35(+1.95%) |
Aug 28, 2007 | 18.07 | 18.21 | 17.67 | 17.67 | 301,868 | -0.55(-3.04%) |
Aug 27, 2007 | 18.36 | 18.54 | 18.12 | 18.23 | 201,840 | -0.23(-1.26%) |
Aug 24, 2007 | 18.18 | 18.49 | 17.94 | 18.46 | 175,005 | +0.26(+1.44%) |
Aug 23, 2007 | 18.51 | 18.51 | 18.01 | 18.20 | 262,243 | -0.15(-0.84%) |
Aug 22, 2007 | 18.12 | 18.42 | 18.11 | 18.35 | 261,758 | +0.40(+2.26%) |
Aug 21, 2007 | 18.06 | 18.27 | 17.76 | 17.95 | 242,606 | -0.12(-0.69%) |
Aug 20, 2007 | 18.55 | 18.55 | 17.93 | 18.07 | 307,637 | -0.43(-2.32%) |
Aug 17, 2007 | 18.89 | 18.90 | 18.26 | 18.50 | 647,082 | +0.24(+1.30%) |
Aug 16, 2007 | 17.65 | 18.46 | 17.60 | 18.26 | 596,557 | +0.61(+3.44%) |
Aug 15, 2007 | 17.62 | 18.29 | 17.59 | 17.65 | 375,838 | -0.02(-0.10%) |
Aug 14, 2007 | 17.58 | 17.89 | 17.40 | 17.67 | 326,884 | +0.26(+1.50%) |
Aug 13, 2007 | 17.76 | 18.01 | 17.36 | 17.41 | 455,860 | -0.25(-1.42%) |
Aug 10, 2007 | 15.93 | 17.93 | 15.85 | 17.66 | 951,005 | +1.57(+9.77%) |
Aug 09, 2007 | 16.35 | 17.02 | 15.84 | 16.09 | 1,080,146 | -0.48(-2.88%) |
Aug 08, 2007 | 17.23 | 17.28 | 16.37 | 16.57 | 971,484 | -0.55(-3.23%) |
Aug 07, 2007 | 17.46 | 17.54 | 16.64 | 17.12 | 692,953 | -0.37(-2.11%) |
Aug 06, 2007 | 17.05 | 17.57 | 16.67 | 17.49 | 675,290 | +0.48(+2.84%) |
Aug 03, 2007 | 17.11 | 18.23 | 16.99 | 17.01 | 733,384 | -1.20(-6.61%) |
Aug 02, 2007 | 18.22 | 18.42 | 18.00 | 18.21 | 401,030 | +0.03(+0.16%) |
Aug 01, 2007 | 17.96 | 18.29 | 17.85 | 18.18 | 571,681 | +0.17(+0.93%) |
Jul 31, 2007 | 18.10 | 18.36 | 17.95 | 18.01 | 728,386 | +0.06(+0.33%) |
Jul 30, 2007 | 17.75 | 18.01 | 17.51 | 17.95 | 583,910 | +0.20(+1.11%) |
Jul 27, 2007 | 18.01 | 18.10 | 17.64 | 17.76 | 543,255 | -0.28(-1.55%) |
Jul 26, 2007 | 18.36 | 18.51 | 17.80 | 18.04 | 450,548 | -0.52(-2.79%) |
Jul 25, 2007 | 18.54 | 18.79 | 18.23 | 18.55 | 437,411 | +0.11(+0.61%) |
Jul 24, 2007 | 18.57 | 18.72 | 18.33 | 18.44 | 510,835 | -0.30(-1.62%) |
Jul 23, 2007 | 18.73 | 19.04 | 18.68 | 18.74 | 406,353 | +0.06(+0.32%) |
Jul 20, 2007 | 18.96 | 19.03 | 18.38 | 18.68 | 721,360 | -0.32(-1.69%) |
Jul 19, 2007 | 18.80 | 19.08 | 18.79 | 19.01 | 202,579 | +0.21(+1.11%) |
Jul 18, 2007 | 19.24 | 19.29 | 18.57 | 18.80 | 527,551 | -0.57(-2.95%) |
Jul 17, 2007 | 19.30 | 19.52 | 19.30 | 19.37 | 516,718 | +0.08(+0.40%) |
Jul 16, 2007 | 19.32 | 19.32 | 19.21 | 19.29 | 344,012 | -0.02(-0.12%) |
Jul 13, 2007 | 19.32 | 19.41 | 19.21 | 19.32 | 364,979 | +0.03(+0.15%) |
Jul 12, 2007 | 19.08 | 19.29 | 18.99 | 19.29 | 385,522 | +0.31(+1.63%) |
Jul 11, 2007 | 18.53 | 19.02 | 18.53 | 18.98 | 368,856 | +0.48(+2.58%) |
Jul 10, 2007 | 18.93 | 19.08 | 18.48 | 18.50 | 264,307 | -0.55(-2.91%) |
Jul 09, 2007 | 19.11 | 19.11 | 18.92 | 19.05 | 222,543 | -0.07(-0.34%) |
Jul 06, 2007 | 19.26 | 19.33 | 19.04 | 19.12 | 156,516 | -0.17(-0.90%) |
Jul 05, 2007 | 19.21 | 19.35 | 19.00 | 19.29 | 270,033 | +0.05(+0.28%) |
Jul 03, 2007 | 19.17 | 19.27 | 19.11 | 19.24 | 242,263 | +0.07(+0.34%) |