Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.05 | 16.22 | 15.91 | 16.04 | 3,467,310 | +0.12(+0.74%) |
Sep 27, 2007 | 16.14 | 16.24 | 15.81 | 15.92 | 5,439,660 | -0.07(-0.43%) |
Sep 26, 2007 | 16.24 | 16.31 | 15.86 | 15.99 | 4,221,423 | -0.07(-0.43%) |
Sep 25, 2007 | 16.31 | 16.31 | 15.68 | 16.06 | 8,212,954 | -0.26(-1.61%) |
Sep 24, 2007 | 16.51 | 16.77 | 16.25 | 16.32 | 5,949,150 | -0.20(-1.21%) |
Sep 21, 2007 | 16.19 | 16.84 | 16.17 | 16.52 | 9,149,715 | +0.35(+2.14%) |
Sep 20, 2007 | 17.10 | 17.16 | 16.10 | 16.17 | 7,810,824 | -1.01(-5.88%) |
Sep 19, 2007 | 18.33 | 18.73 | 17.11 | 17.18 | 13,646,401 | -0.91(-5.05%) |
Sep 18, 2007 | 16.98 | 18.11 | 16.91 | 18.10 | 6,514,319 | +1.19(+7.04%) |
Sep 17, 2007 | 17.11 | 17.15 | 16.78 | 16.91 | 4,288,324 | -0.24(-1.37%) |
Sep 14, 2007 | 17.08 | 17.18 | 16.72 | 17.14 | 4,467,064 | +0.06(+0.36%) |
Sep 13, 2007 | 16.92 | 17.21 | 16.84 | 17.08 | 5,474,195 | +0.16(+0.94%) |
Sep 12, 2007 | 16.72 | 16.98 | 16.71 | 16.92 | 6,449,970 | +0.12(+0.74%) |
Sep 11, 2007 | 16.61 | 17.02 | 15.79 | 16.80 | 7,104,677 | -0.37(-2.18%) |
Sep 10, 2007 | 17.74 | 17.74 | 17.01 | 17.17 | 3,597,204 | -0.16(-0.92%) |
Sep 07, 2007 | 17.47 | 17.65 | 17.02 | 17.33 | 3,954,107 | -0.42(-2.38%) |
Sep 06, 2007 | 17.73 | 17.86 | 17.47 | 17.75 | 2,523,317 | +0.02(+0.12%) |
Sep 05, 2007 | 18.07 | 18.10 | 17.57 | 17.73 | 3,765,541 | -0.46(-2.51%) |
Sep 04, 2007 | 17.99 | 18.40 | 17.67 | 18.19 | 3,683,612 | +0.18(+1.00%) |
Aug 31, 2007 | 17.87 | 18.22 | 17.19 | 18.01 | 3,189,005 | +0.28(+1.56%) |
Aug 30, 2007 | 17.76 | 17.89 | 17.55 | 17.73 | 3,200,854 | -0.17(-0.97%) |
Aug 29, 2007 | 17.37 | 17.99 | 17.37 | 17.90 | 4,054,675 | +0.60(+3.44%) |
Aug 28, 2007 | 18.13 | 18.22 | 17.30 | 17.31 | 3,974,191 | -0.91(-4.98%) |
Aug 27, 2007 | 18.49 | 18.66 | 18.17 | 18.22 | 2,474,911 | -0.37(-1.97%) |
Aug 24, 2007 | 18.46 | 18.80 | 18.27 | 18.58 | 2,824,444 | +0.07(+0.37%) |
Aug 23, 2007 | 18.60 | 18.84 | 18.36 | 18.51 | 3,009,253 | -0.04(-0.22%) |
Aug 22, 2007 | 18.25 | 18.60 | 18.17 | 18.55 | 4,256,535 | +0.55(+3.08%) |
Aug 21, 2007 | 18.25 | 18.35 | 17.88 | 18.00 | 4,104,959 | -0.42(-2.29%) |
Aug 20, 2007 | 18.58 | 18.58 | 18.09 | 18.42 | 3,969,279 | +0.22(+1.22%) |
Aug 17, 2007 | 17.79 | 19.18 | 17.45 | 18.20 | 8,399,642 | +0.46(+2.61%) |
Aug 16, 2007 | 16.96 | 17.87 | 16.62 | 17.74 | 7,759,673 | +0.60(+3.47%) |
Aug 15, 2007 | 17.99 | 18.05 | 17.08 | 17.14 | 6,178,607 | -0.76(-4.25%) |
Aug 14, 2007 | 18.20 | 18.46 | 17.90 | 17.90 | 5,833,866 | -0.53(-2.89%) |
Aug 13, 2007 | 17.99 | 18.99 | 17.91 | 18.44 | 5,795,263 | +0.60(+3.34%) |
Aug 10, 2007 | 17.99 | 18.37 | 17.70 | 17.84 | 4,675,860 | -0.17(-0.96%) |
Aug 09, 2007 | 19.10 | 19.20 | 17.97 | 18.01 | 9,380,163 | -1.39(-7.17%) |
Aug 08, 2007 | 19.45 | 19.48 | 19.14 | 19.41 | 6,365,440 | +0.20(+1.05%) |
Aug 07, 2007 | 19.04 | 19.51 | 18.80 | 19.20 | 6,711,072 | +0.17(+0.87%) |
Aug 06, 2007 | 18.75 | 19.04 | 17.91 | 19.04 | 8,004,582 | +0.37(+1.98%) |
Aug 03, 2007 | 18.96 | 19.37 | 18.65 | 18.67 | 7,924,417 | -0.70(-3.63%) |
Aug 02, 2007 | 18.87 | 19.47 | 18.87 | 19.37 | 9,709,936 | +0.51(+2.68%) |
Aug 01, 2007 | 18.82 | 19.18 | 18.23 | 18.87 | 8,471,597 | +0.03(+0.18%) |
Jul 31, 2007 | 18.49 | 19.83 | 18.49 | 18.83 | 11,591,016 | +1.00(+5.59%) |
Jul 30, 2007 | 17.38 | 18.13 | 17.38 | 17.83 | 5,468,741 | -0.08(-0.42%) |
Jul 27, 2007 | 17.89 | 18.08 | 17.59 | 17.91 | 8,143,517 | -0.10(-0.58%) |
Jul 26, 2007 | 18.18 | 18.20 | 17.63 | 18.01 | 8,649,274 | -0.28(-1.55%) |
Jul 25, 2007 | 18.65 | 18.69 | 18.07 | 18.30 | 4,757,375 | -0.24(-1.31%) |
Jul 24, 2007 | 18.76 | 18.98 | 18.49 | 18.54 | 5,526,047 | -0.41(-2.15%) |
Jul 23, 2007 | 19.11 | 19.29 | 18.92 | 18.95 | 3,644,309 | -0.10(-0.55%) |
Jul 20, 2007 | 19.20 | 19.27 | 18.93 | 19.05 | 4,371,773 | -0.23(-1.18%) |
Jul 19, 2007 | 19.31 | 19.57 | 19.18 | 19.28 | 2,670,124 | +0.00(+0.00%) |
Jul 18, 2007 | 19.58 | 19.67 | 19.05 | 19.28 | 4,544,514 | -0.35(-1.80%) |
Jul 17, 2007 | 19.37 | 19.80 | 19.34 | 19.63 | 2,968,650 | +0.24(+1.25%) |
Jul 16, 2007 | 19.54 | 19.68 | 19.35 | 19.39 | 2,775,461 | -0.25(-1.27%) |
Jul 13, 2007 | 19.67 | 19.83 | 19.54 | 19.64 | 4,127,067 | +0.01(+0.04%) |
Jul 12, 2007 | 19.27 | 19.64 | 19.26 | 19.63 | 5,092,219 | +0.37(+1.94%) |
Jul 11, 2007 | 19.02 | 19.26 | 18.78 | 19.26 | 4,231,826 | +0.26(+1.38%) |
Jul 10, 2007 | 19.36 | 19.38 | 18.97 | 19.00 | 4,077,650 | -0.44(-2.24%) |
Jul 09, 2007 | 19.90 | 19.92 | 19.37 | 19.43 | 4,949,100 | -0.42(-2.13%) |
Jul 06, 2007 | 19.59 | 19.97 | 19.49 | 19.86 | 3,114,157 | +0.21(+1.06%) |
Jul 05, 2007 | 19.72 | 19.77 | 19.54 | 19.65 | 2,524,515 | +0.07(+0.35%) |
Jul 03, 2007 | 19.73 | 19.86 | 19.50 | 19.58 | 2,261,493 | -0.25(-1.26%) |