Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.03 | 15.09 | 14.78 | 14.81 | 670,063 | -0.13(-0.84%) |
Sep 27, 2007 | 15.03 | 15.03 | 14.89 | 14.94 | 489,284 | -0.01(-0.06%) |
Sep 26, 2007 | 15.11 | 15.11 | 14.85 | 14.95 | 878,037 | -0.06(-0.42%) |
Sep 25, 2007 | 15.24 | 15.24 | 14.77 | 15.01 | 976,228 | +0.13(+0.90%) |
Sep 24, 2007 | 15.15 | 15.23 | 14.77 | 14.88 | 1,450,021 | +0.22(+1.53%) |
Sep 21, 2007 | 14.97 | 15.13 | 14.60 | 14.65 | 1,156,004 | -0.39(-2.62%) |
Sep 20, 2007 | 15.25 | 15.60 | 14.97 | 15.05 | 1,111,311 | -0.60(-3.84%) |
Sep 19, 2007 | 15.93 | 15.96 | 15.58 | 15.65 | 1,048,005 | -0.01(-0.06%) |
Sep 18, 2007 | 15.52 | 16.05 | 15.19 | 15.66 | 2,245,916 | +0.30(+1.99%) |
Sep 17, 2007 | 15.39 | 15.45 | 15.26 | 15.35 | 1,499,729 | -0.10(-0.64%) |
Sep 14, 2007 | 15.05 | 15.53 | 15.03 | 15.45 | 1,894,946 | +0.30(+1.95%) |
Sep 13, 2007 | 15.53 | 15.59 | 15.15 | 15.15 | 1,607,283 | -0.31(-2.03%) |
Sep 12, 2007 | 15.76 | 16.14 | 15.33 | 15.47 | 1,230,790 | -0.37(-2.32%) |
Sep 11, 2007 | 16.28 | 16.49 | 15.66 | 15.84 | 1,958,030 | -0.59(-3.60%) |
Sep 10, 2007 | 16.98 | 17.14 | 16.37 | 16.43 | 1,559,135 | -0.62(-3.63%) |
Sep 07, 2007 | 17.04 | 17.32 | 16.88 | 17.05 | 915,151 | -0.33(-1.91%) |
Sep 06, 2007 | 17.40 | 18.27 | 16.60 | 17.38 | 1,770,341 | -0.71(-3.92%) |
Sep 05, 2007 | 19.01 | 19.01 | 17.97 | 18.09 | 1,598,478 | -1.16(-6.01%) |
Sep 04, 2007 | 18.90 | 19.39 | 18.69 | 19.25 | 1,003,312 | -0.68(-3.42%) |
Aug 31, 2007 | 20.09 | 20.09 | 19.63 | 19.93 | 396,331 | +0.17(+0.86%) |
Aug 30, 2007 | 19.74 | 20.04 | 19.51 | 19.76 | 607,537 | -0.20(-0.99%) |
Aug 29, 2007 | 19.52 | 20.01 | 19.19 | 19.95 | 656,243 | +0.27(+1.37%) |
Aug 28, 2007 | 19.96 | 20.16 | 19.67 | 19.69 | 351,192 | -0.64(-3.13%) |
Aug 27, 2007 | 20.52 | 20.60 | 20.25 | 20.32 | 218,896 | -0.30(-1.44%) |
Aug 24, 2007 | 20.44 | 20.73 | 20.26 | 20.62 | 505,668 | +0.06(+0.31%) |
Aug 23, 2007 | 21.00 | 21.00 | 20.28 | 20.56 | 386,412 | -0.31(-1.50%) |
Aug 22, 2007 | 20.77 | 21.08 | 20.63 | 20.87 | 488,170 | +0.34(+1.66%) |
Aug 21, 2007 | 20.79 | 20.97 | 20.34 | 20.53 | 255,453 | -0.38(-1.80%) |
Aug 20, 2007 | 21.00 | 21.13 | 20.29 | 20.91 | 373,817 | +0.00(+0.00%) |
Aug 17, 2007 | 21.94 | 22.09 | 20.47 | 20.91 | 802,025 | +0.20(+0.95%) |
Aug 16, 2007 | 20.04 | 20.71 | 19.75 | 20.71 | 899,771 | +0.57(+2.85%) |
Aug 15, 2007 | 20.77 | 21.17 | 20.11 | 20.13 | 716,762 | -0.71(-3.40%) |
Aug 14, 2007 | 21.15 | 21.44 | 20.81 | 20.84 | 486,163 | -0.33(-1.57%) |
Aug 13, 2007 | 21.17 | 21.78 | 20.73 | 21.17 | 866,780 | +0.02(+0.09%) |
Aug 10, 2007 | 19.07 | 21.83 | 19.07 | 21.16 | 916,934 | +1.62(+8.26%) |
Aug 09, 2007 | 20.25 | 20.27 | 18.84 | 19.54 | 2,030,141 | -1.23(-5.92%) |
Aug 08, 2007 | 21.04 | 21.14 | 20.37 | 20.77 | 1,129,032 | -0.07(-0.34%) |
Aug 07, 2007 | 20.85 | 21.29 | 20.58 | 20.84 | 1,135,274 | -0.18(-0.85%) |
Aug 06, 2007 | 21.58 | 21.58 | 20.82 | 21.02 | 1,252,746 | -0.39(-1.80%) |
Aug 03, 2007 | 21.85 | 22.00 | 21.29 | 21.41 | 848,947 | -0.37(-1.69%) |
Aug 02, 2007 | 21.77 | 21.96 | 21.43 | 21.78 | 569,197 | +0.07(+0.33%) |
Aug 01, 2007 | 21.17 | 22.07 | 21.02 | 21.70 | 853,406 | +0.50(+2.37%) |
Jul 31, 2007 | 21.17 | 21.63 | 21.02 | 21.20 | 1,197,799 | +0.08(+0.38%) |
Jul 30, 2007 | 20.38 | 21.22 | 20.30 | 21.12 | 678,311 | +0.39(+1.90%) |
Jul 27, 2007 | 21.23 | 21.35 | 20.64 | 20.73 | 613,333 | -0.50(-2.37%) |
Jul 26, 2007 | 21.80 | 21.89 | 20.94 | 21.23 | 633,395 | -0.84(-3.82%) |
Jul 25, 2007 | 22.11 | 22.14 | 21.47 | 22.07 | 480,256 | +0.04(+0.20%) |
Jul 24, 2007 | 22.66 | 22.69 | 21.98 | 22.03 | 420,963 | -0.82(-3.57%) |
Jul 23, 2007 | 22.66 | 23.10 | 22.66 | 22.84 | 440,021 | +0.28(+1.23%) |
Jul 20, 2007 | 22.88 | 23.15 | 22.31 | 22.57 | 487,835 | -0.26(-1.14%) |
Jul 19, 2007 | 22.76 | 22.93 | 22.66 | 22.83 | 315,861 | +0.28(+1.23%) |
Jul 18, 2007 | 22.56 | 22.89 | 22.22 | 22.55 | 429,099 | -0.20(-0.87%) |
Jul 17, 2007 | 22.92 | 23.05 | 22.70 | 22.74 | 323,329 | -0.26(-1.13%) |
Jul 16, 2007 | 23.13 | 23.15 | 22.84 | 23.00 | 336,592 | -0.23(-1.00%) |
Jul 13, 2007 | 23.47 | 23.47 | 23.14 | 23.24 | 260,023 | -0.18(-0.77%) |
Jul 12, 2007 | 23.24 | 23.47 | 23.19 | 23.42 | 176,209 | +0.33(+1.44%) |
Jul 11, 2007 | 22.81 | 23.13 | 22.63 | 23.09 | 291,453 | +0.23(+1.02%) |
Jul 10, 2007 | 23.29 | 23.35 | 22.84 | 22.85 | 289,335 | -0.68(-2.90%) |
Jul 09, 2007 | 23.35 | 23.59 | 23.20 | 23.53 | 644,317 | +0.17(+0.73%) |
Jul 06, 2007 | 23.35 | 23.42 | 23.01 | 23.36 | 246,982 | -0.03(-0.12%) |
Jul 05, 2007 | 23.33 | 23.40 | 23.04 | 23.39 | 189,695 | +0.04(+0.15%) |
Jul 03, 2007 | 23.90 | 23.90 | 23.30 | 23.35 | 167,961 | -0.56(-2.33%) |