Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.75 | 19.75 | 19.20 | 19.53 | 139,736 | -0.21(-1.06%) |
Sep 27, 2007 | 19.89 | 20.00 | 19.27 | 19.74 | 407,642 | -0.26(-1.30%) |
Sep 26, 2007 | 19.11 | 20.10 | 19.00 | 20.00 | 653,230 | +1.01(+5.32%) |
Sep 25, 2007 | 18.41 | 19.08 | 18.41 | 18.99 | 144,038 | +0.36(+1.93%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.45 | 18.63 | 91,819 | +0.04(+0.22%) |
Sep 21, 2007 | 19.00 | 19.00 | 18.37 | 18.59 | 262,360 | -0.22(-1.17%) |
Sep 20, 2007 | 18.85 | 19.10 | 18.21 | 18.81 | 222,521 | +0.01(+0.05%) |
Sep 19, 2007 | 17.91 | 19.09 | 17.90 | 18.80 | 740,781 | +0.95(+5.32%) |
Sep 18, 2007 | 17.84 | 18.10 | 17.32 | 17.85 | 337,381 | +0.14(+0.79%) |
Sep 17, 2007 | 17.90 | 18.13 | 17.55 | 17.71 | 259,313 | -0.34(-1.88%) |
Sep 14, 2007 | 18.43 | 18.48 | 17.90 | 18.05 | 475,663 | -0.65(-3.48%) |
Sep 13, 2007 | 17.93 | 19.05 | 17.93 | 18.70 | 497,466 | +0.49(+2.69%) |
Sep 12, 2007 | 17.71 | 18.44 | 17.50 | 18.21 | 433,860 | +0.36(+2.02%) |
Sep 11, 2007 | 18.00 | 18.00 | 17.75 | 17.85 | 233,312 | -0.15(-0.83%) |
Sep 10, 2007 | 18.25 | 18.60 | 17.75 | 18.00 | 927,735 | -0.09(-0.50%) |
Sep 07, 2007 | 17.66 | 18.15 | 16.75 | 18.09 | 756,513 | +0.07(+0.39%) |
Sep 06, 2007 | 16.83 | 18.11 | 16.78 | 18.02 | 1,283,146 | +1.02(+6.00%) |
Sep 05, 2007 | 16.45 | 17.06 | 16.45 | 17.00 | 811,271 | +0.50(+3.03%) |
Sep 04, 2007 | 15.70 | 16.57 | 15.70 | 16.50 | 508,788 | +0.40(+2.48%) |
Aug 31, 2007 | 15.61 | 16.17 | 15.16 | 16.10 | 377,076 | +0.60(+3.87%) |
Aug 30, 2007 | 16.06 | 16.09 | 15.07 | 15.50 | 560,662 | -0.78(-4.79%) |
Aug 29, 2007 | 16.62 | 16.62 | 16.22 | 16.28 | 97,380 | -0.22(-1.33%) |
Aug 28, 2007 | 16.41 | 16.57 | 16.33 | 16.50 | 192,750 | -0.06(-0.36%) |
Aug 27, 2007 | 16.17 | 16.61 | 16.10 | 16.56 | 340,923 | +0.30(+1.85%) |
Aug 24, 2007 | 15.32 | 16.40 | 15.24 | 16.26 | 309,959 | +1.01(+6.62%) |
Aug 23, 2007 | 14.72 | 15.63 | 14.72 | 15.25 | 368,862 | +0.55(+3.74%) |
Aug 22, 2007 | 15.00 | 15.00 | 14.35 | 14.70 | 358,896 | +0.00(+0.00%) |
Aug 21, 2007 | 15.46 | 15.71 | 14.67 | 14.70 | 103,368 | -0.90(-5.77%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.27 | 15.60 | 192,454 | -0.54(-3.35%) |
Aug 17, 2007 | 15.85 | 16.29 | 15.66 | 16.14 | 381,044 | +0.14(+0.88%) |
Aug 16, 2007 | 16.00 | 16.10 | 15.30 | 16.00 | 213,823 | -0.21(-1.30%) |
Aug 15, 2007 | 16.39 | 16.45 | 16.00 | 16.21 | 293,365 | -0.26(-1.58%) |
Aug 14, 2007 | 16.58 | 16.58 | 16.25 | 16.47 | 101,958 | -0.08(-0.48%) |
Aug 13, 2007 | 16.46 | 16.65 | 16.13 | 16.55 | 597,850 | +0.53(+3.31%) |
Aug 10, 2007 | 18.00 | 18.00 | 15.99 | 16.02 | 1,582,972 | -3.16(-16.48%) |
Aug 09, 2007 | 18.67 | 19.92 | 18.58 | 19.18 | 156,399 | +0.21(+1.11%) |
Aug 08, 2007 | 18.25 | 19.00 | 18.00 | 18.97 | 192,021 | +0.60(+3.27%) |
Aug 07, 2007 | 19.17 | 19.35 | 17.80 | 18.37 | 228,667 | -0.55(-2.91%) |
Aug 06, 2007 | 19.25 | 19.33 | 18.75 | 18.92 | 191,381 | -0.13(-0.68%) |
Aug 03, 2007 | 18.85 | 19.82 | 18.68 | 19.05 | 471,039 | -0.69(-3.50%) |
Aug 02, 2007 | 19.64 | 20.11 | 19.52 | 19.74 | 113,906 | +0.24(+1.23%) |
Aug 01, 2007 | 19.26 | 19.60 | 19.25 | 19.50 | 200,731 | +0.13(+0.67%) |
Jul 31, 2007 | 19.26 | 19.60 | 19.22 | 19.37 | 235,144 | +0.17(+0.89%) |
Jul 30, 2007 | 18.21 | 19.27 | 18.06 | 19.20 | 216,825 | +1.37(+7.68%) |
Jul 27, 2007 | 19.01 | 19.14 | 17.44 | 17.83 | 270,637 | -1.14(-6.01%) |
Jul 26, 2007 | 21.25 | 21.31 | 18.70 | 18.97 | 475,719 | -1.08(-5.39%) |
Jul 25, 2007 | 21.53 | 21.59 | 18.85 | 20.05 | 422,697 | -1.25(-5.87%) |
Jul 24, 2007 | 21.04 | 21.74 | 20.50 | 21.30 | 186,055 | -0.11(-0.51%) |
Jul 23, 2007 | 21.24 | 23.12 | 21.00 | 21.41 | 354,136 | +0.28(+1.33%) |
Jul 20, 2007 | 21.71 | 21.71 | 20.74 | 21.13 | 90,389 | -0.75(-3.43%) |
Jul 19, 2007 | 21.62 | 22.20 | 21.30 | 21.88 | 137,194 | +0.37(+1.72%) |
Jul 18, 2007 | 22.40 | 22.40 | 20.95 | 21.51 | 267,479 | -0.44(-2.00%) |
Jul 17, 2007 | 22.08 | 22.20 | 21.78 | 21.95 | 76,371 | -0.15(-0.68%) |
Jul 16, 2007 | 21.97 | 22.47 | 21.83 | 22.10 | 111,802 | +0.15(+0.68%) |
Jul 13, 2007 | 21.80 | 22.00 | 21.32 | 21.95 | 125,612 | +0.15(+0.69%) |
Jul 12, 2007 | 21.45 | 22.22 | 21.40 | 21.80 | 120,700 | +0.45(+2.11%) |
Jul 11, 2007 | 20.79 | 21.44 | 20.50 | 21.35 | 147,005 | +0.45(+2.15%) |
Jul 10, 2007 | 21.55 | 21.62 | 20.55 | 20.90 | 102,377 | -0.96(-4.39%) |
Jul 09, 2007 | 22.60 | 22.60 | 21.41 | 21.86 | 133,298 | -0.55(-2.45%) |
Jul 06, 2007 | 22.85 | 22.85 | 22.25 | 22.41 | 132,718 | -0.13(-0.58%) |
Jul 05, 2007 | 21.84 | 22.98 | 21.61 | 22.54 | 332,836 | +1.04(+4.84%) |
Jul 03, 2007 | 20.53 | 21.50 | 20.53 | 21.50 | 155,533 | +0.97(+4.72%) |