Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.82 | 18.91 | 18.81 | 18.91 | 10,320 | +0.17(+0.91%) |
Sep 27, 2007 | 18.74 | 18.89 | 18.69 | 18.74 | 11,288 | +0.01(+0.04%) |
Sep 26, 2007 | 18.30 | 18.91 | 18.30 | 18.74 | 24,511 | +0.25(+1.33%) |
Sep 25, 2007 | 18.60 | 18.84 | 18.32 | 18.49 | 28,381 | -0.11(-0.61%) |
Sep 24, 2007 | 18.60 | 18.84 | 18.28 | 18.60 | 33,541 | -0.16(-0.83%) |
Sep 21, 2007 | 18.91 | 18.91 | 18.61 | 18.76 | 9,997 | -0.15(-0.82%) |
Sep 20, 2007 | 18.91 | 18.91 | 18.76 | 18.91 | 16,125 | +0.47(+2.52%) |
Sep 19, 2007 | 18.59 | 18.62 | 18.29 | 18.45 | 25,156 | +0.20(+1.10%) |
Sep 18, 2007 | 18.30 | 18.51 | 18.25 | 18.25 | 10,965 | -0.28(-1.51%) |
Sep 17, 2007 | 18.60 | 18.68 | 18.37 | 18.53 | 23,866 | -0.11(-0.60%) |
Sep 14, 2007 | 18.61 | 18.91 | 18.60 | 18.64 | 7,417 | +0.03(+0.17%) |
Sep 13, 2007 | 18.76 | 18.91 | 18.61 | 18.61 | 3,870 | +0.00(+0.00%) |
Sep 12, 2007 | 18.91 | 18.91 | 18.45 | 18.61 | 9,352 | +0.00(+0.02%) |
Sep 11, 2007 | 18.84 | 18.84 | 18.45 | 18.60 | 9,352 | +0.13(+0.69%) |
Sep 10, 2007 | 18.45 | 18.66 | 18.45 | 18.48 | 8,385 | -0.13(-0.70%) |
Sep 07, 2007 | 18.90 | 18.90 | 18.47 | 18.61 | 5,805 | -0.07(-0.40%) |
Sep 06, 2007 | 18.67 | 18.68 | 18.57 | 18.68 | 7,095 | +0.15(+0.78%) |
Sep 05, 2007 | 18.49 | 18.54 | 18.49 | 18.54 | 1,612 | -0.24(-1.26%) |
Sep 04, 2007 | 18.76 | 18.91 | 18.53 | 18.77 | 12,578 | +0.15(+0.82%) |
Aug 31, 2007 | 18.76 | 18.76 | 18.53 | 18.62 | 7,740 | +0.16(+0.89%) |
Aug 30, 2007 | 18.60 | 18.66 | 18.45 | 18.45 | 5,805 | -0.37(-1.96%) |
Aug 29, 2007 | 18.42 | 18.87 | 18.26 | 18.82 | 11,288 | +0.22(+1.18%) |
Aug 28, 2007 | 18.60 | 18.76 | 18.45 | 18.60 | 20,318 | +0.00(+0.00%) |
Aug 27, 2007 | 18.75 | 18.91 | 18.15 | 18.60 | 14,190 | +0.16(+0.84%) |
Aug 24, 2007 | 18.23 | 18.45 | 18.06 | 18.45 | 8,707 | +0.47(+2.59%) |
Aug 23, 2007 | 17.98 | 18.10 | 17.68 | 17.98 | 4,192 | +0.00(+0.00%) |
Aug 22, 2007 | 18.23 | 18.68 | 17.64 | 17.98 | 15,158 | +0.00(+0.00%) |
Aug 21, 2007 | 16.97 | 17.98 | 16.74 | 17.98 | 8,707 | +0.31(+1.75%) |
Aug 20, 2007 | 16.88 | 17.67 | 16.75 | 17.67 | 14,190 | +0.79(+4.68%) |
Aug 17, 2007 | 17.13 | 17.36 | 16.74 | 16.88 | 15,480 | +0.33(+1.97%) |
Aug 16, 2007 | 16.43 | 16.56 | 15.58 | 16.56 | 22,576 | -0.28(-1.66%) |
Aug 15, 2007 | 16.71 | 17.04 | 16.71 | 16.84 | 22,253 | -0.51(-2.95%) |
Aug 14, 2007 | 17.99 | 18.91 | 17.25 | 17.35 | 23,543 | -0.82(-4.51%) |
Aug 13, 2007 | 18.20 | 18.60 | 18.02 | 18.17 | 7,095 | +0.32(+1.77%) |
Aug 10, 2007 | 18.22 | 18.22 | 17.71 | 17.85 | 20,963 | +0.33(+1.89%) |
Aug 09, 2007 | 18.29 | 18.29 | 17.52 | 17.52 | 21,608 | -0.46(-2.55%) |
Aug 08, 2007 | 17.67 | 18.06 | 17.47 | 17.98 | 4,192 | +0.23(+1.31%) |
Aug 07, 2007 | 16.68 | 18.14 | 16.67 | 17.74 | 27,091 | +0.52(+3.04%) |
Aug 06, 2007 | 18.15 | 18.15 | 15.70 | 17.22 | 69,985 | -1.16(-6.32%) |
Aug 03, 2007 | 18.15 | 18.38 | 18.14 | 18.38 | 5,805 | +0.24(+1.33%) |
Aug 02, 2007 | 18.59 | 18.73 | 18.14 | 18.14 | 4,837 | -0.13(-0.70%) |
Aug 01, 2007 | 18.85 | 19.21 | 18.09 | 18.27 | 13,545 | -0.34(-1.82%) |
Jul 31, 2007 | 19.07 | 19.30 | 18.09 | 18.61 | 7,740 | -0.25(-1.34%) |
Jul 30, 2007 | 18.61 | 18.91 | 18.61 | 18.86 | 2,902 | +0.04(+0.20%) |
Jul 27, 2007 | 19.53 | 19.69 | 18.61 | 18.82 | 21,931 | -0.47(-2.43%) |
Jul 26, 2007 | 19.35 | 20.45 | 18.71 | 19.29 | 13,545 | +0.18(+0.94%) |
Jul 25, 2007 | 18.81 | 19.22 | 18.76 | 19.11 | 6,127 | +0.33(+1.75%) |
Jul 24, 2007 | 18.78 | 19.05 | 18.78 | 18.78 | 6,772 | -0.30(-1.59%) |
Jul 23, 2007 | 19.30 | 19.61 | 19.07 | 19.09 | 17,093 | -0.73(-3.66%) |
Jul 20, 2007 | 19.38 | 19.84 | 19.23 | 19.81 | 21,608 | +0.18(+0.92%) |
Jul 19, 2007 | 18.94 | 19.84 | 18.93 | 19.63 | 32,251 | +0.72(+3.80%) |
Jul 18, 2007 | 18.90 | 18.91 | 18.79 | 18.91 | 6,772 | +0.10(+0.51%) |
Jul 17, 2007 | 18.76 | 18.91 | 18.76 | 18.82 | 5,160 | +0.29(+1.57%) |
Jul 16, 2007 | 18.45 | 18.91 | 18.45 | 18.53 | 5,160 | -0.01(-0.05%) |
Jul 13, 2007 | 18.60 | 18.76 | 18.37 | 18.54 | 13,545 | +0.19(+1.03%) |
Jul 12, 2007 | 18.54 | 18.54 | 18.35 | 18.35 | 7,095 | +0.00(+0.02%) |
Jul 11, 2007 | 18.57 | 18.60 | 18.34 | 18.34 | 12,255 | -0.04(-0.24%) |
Jul 10, 2007 | 18.60 | 18.76 | 18.37 | 18.39 | 8,707 | -0.00(-0.01%) |
Jul 09, 2007 | 18.76 | 18.76 | 18.14 | 18.39 | 10,643 | -0.21(-1.15%) |
Jul 06, 2007 | 18.53 | 18.62 | 18.41 | 18.60 | 5,160 | +0.28(+1.52%) |
Jul 05, 2007 | 18.60 | 18.76 | 18.29 | 18.32 | 8,385 | -0.04(-0.24%) |
Jul 03, 2007 | 18.60 | 18.76 | 18.36 | 18.37 | 5,805 | +0.06(+0.33%) |