Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.59 | 18.78 | 18.47 | 18.64 | 3,041,494 | +0.08(+0.42%) |
Sep 27, 2007 | 18.51 | 18.60 | 18.44 | 18.56 | 2,735,675 | +0.15(+0.84%) |
Sep 26, 2007 | 18.49 | 18.51 | 18.38 | 18.41 | 5,640,685 | +0.04(+0.24%) |
Sep 25, 2007 | 18.74 | 18.76 | 18.36 | 18.36 | 5,534,873 | -0.44(-2.34%) |
Sep 24, 2007 | 18.84 | 19.06 | 18.68 | 18.80 | 3,646,417 | -0.08(-0.44%) |
Sep 21, 2007 | 19.08 | 19.28 | 18.75 | 18.89 | 6,433,901 | +0.14(+0.73%) |
Sep 20, 2007 | 18.87 | 18.90 | 18.73 | 18.75 | 2,812,810 | -0.12(-0.64%) |
Sep 19, 2007 | 18.56 | 19.05 | 18.56 | 18.87 | 5,454,289 | +0.45(+2.42%) |
Sep 18, 2007 | 17.86 | 18.58 | 17.85 | 18.42 | 4,570,771 | +0.56(+3.15%) |
Sep 17, 2007 | 17.90 | 18.00 | 17.76 | 17.86 | 2,756,002 | -0.04(-0.25%) |
Sep 14, 2007 | 17.68 | 17.94 | 17.53 | 17.91 | 3,268,544 | +0.23(+1.28%) |
Sep 13, 2007 | 17.42 | 17.85 | 17.41 | 17.68 | 6,322,924 | +0.35(+2.03%) |
Sep 12, 2007 | 17.54 | 17.56 | 17.28 | 17.33 | 2,951,654 | -0.24(-1.35%) |
Sep 11, 2007 | 17.35 | 17.66 | 17.40 | 17.57 | 3,691,201 | +0.21(+1.24%) |
Sep 10, 2007 | 17.55 | 17.68 | 17.22 | 17.35 | 3,070,714 | -0.12(-0.69%) |
Sep 07, 2007 | 17.73 | 17.80 | 17.42 | 17.47 | 4,155,147 | -0.46(-2.55%) |
Sep 06, 2007 | 18.03 | 18.17 | 17.91 | 17.93 | 3,912,852 | -0.10(-0.55%) |
Sep 05, 2007 | 17.83 | 18.11 | 17.72 | 18.03 | 3,546,957 | +0.02(+0.09%) |
Sep 04, 2007 | 18.01 | 18.11 | 17.77 | 18.01 | 3,504,851 | -0.02(-0.09%) |
Aug 31, 2007 | 17.97 | 18.18 | 17.87 | 18.03 | 2,755,276 | +0.20(+1.11%) |
Aug 30, 2007 | 17.44 | 17.97 | 17.44 | 17.83 | 3,431,890 | +0.01(+0.06%) |
Aug 29, 2007 | 17.94 | 17.94 | 17.38 | 17.82 | 5,252,104 | +0.04(+0.22%) |
Aug 28, 2007 | 17.91 | 18.06 | 17.73 | 17.78 | 4,368,041 | -0.25(-1.38%) |
Aug 27, 2007 | 18.22 | 18.38 | 18.02 | 18.03 | 3,028,245 | -0.21(-1.15%) |
Aug 24, 2007 | 17.81 | 18.24 | 17.77 | 18.24 | 3,155,110 | +0.49(+2.76%) |
Aug 23, 2007 | 17.88 | 17.93 | 17.58 | 17.75 | 2,801,739 | +0.01(+0.06%) |
Aug 22, 2007 | 17.75 | 17.79 | 17.47 | 17.74 | 3,014,995 | +0.32(+1.83%) |
Aug 21, 2007 | 17.20 | 17.48 | 17.15 | 17.42 | 3,440,238 | +0.20(+1.18%) |
Aug 20, 2007 | 17.37 | 17.55 | 17.03 | 17.21 | 3,617,922 | -0.03(-0.19%) |
Aug 17, 2007 | 17.08 | 17.36 | 16.25 | 17.25 | 8,377,086 | +0.58(+3.47%) |
Aug 16, 2007 | 15.70 | 16.74 | 15.63 | 16.67 | 8,465,655 | +0.35(+2.13%) |
Aug 15, 2007 | 16.84 | 17.06 | 16.28 | 16.32 | 4,562,422 | -0.52(-3.11%) |
Aug 14, 2007 | 16.87 | 17.01 | 16.67 | 16.84 | 4,562,785 | -0.08(-0.49%) |
Aug 13, 2007 | 17.26 | 17.42 | 16.84 | 16.93 | 4,460,967 | -0.26(-1.51%) |
Aug 10, 2007 | 17.01 | 17.41 | 16.01 | 17.18 | 7,082,300 | +0.60(+3.62%) |
Aug 09, 2007 | 16.82 | 17.70 | 16.30 | 16.58 | 9,423,586 | -0.94(-5.38%) |
Aug 08, 2007 | 17.59 | 17.92 | 17.25 | 17.53 | 5,885,549 | -0.06(-0.35%) |
Aug 07, 2007 | 18.10 | 18.10 | 17.15 | 17.59 | 5,802,921 | -0.08(-0.47%) |
Aug 06, 2007 | 17.28 | 17.67 | 17.06 | 17.67 | 4,450,469 | +0.31(+1.81%) |
Aug 03, 2007 | 17.45 | 17.61 | 17.36 | 17.36 | 4,463,618 | -0.25(-1.44%) |
Aug 02, 2007 | 16.99 | 17.71 | 16.99 | 17.61 | 6,520,270 | +0.19(+1.08%) |
Aug 01, 2007 | 17.17 | 17.82 | 17.17 | 17.42 | 6,519,175 | -0.23(-1.31%) |
Jul 31, 2007 | 18.42 | 18.42 | 17.63 | 17.65 | 4,780,837 | -0.15(-0.84%) |
Jul 30, 2007 | 17.52 | 17.84 | 17.50 | 17.80 | 7,335,122 | +0.29(+1.64%) |
Jul 27, 2007 | 17.81 | 18.14 | 17.50 | 17.52 | 5,986,977 | -0.20(-1.12%) |
Jul 26, 2007 | 18.33 | 18.34 | 17.47 | 17.71 | 7,731,393 | -0.78(-4.20%) |
Jul 25, 2007 | 18.80 | 18.84 | 18.28 | 18.49 | 6,219,429 | -0.18(-0.94%) |
Jul 24, 2007 | 18.68 | 19.20 | 18.62 | 18.67 | 4,692,126 | -0.51(-2.64%) |
Jul 23, 2007 | 18.94 | 19.31 | 18.89 | 19.17 | 6,700,804 | +0.37(+1.96%) |
Jul 20, 2007 | 18.84 | 19.12 | 18.69 | 18.80 | 7,344,197 | -0.09(-0.47%) |
Jul 19, 2007 | 18.90 | 19.07 | 18.70 | 18.89 | 4,877,679 | +0.02(+0.12%) |
Jul 18, 2007 | 18.68 | 18.89 | 18.54 | 18.87 | 5,711,649 | +0.14(+0.74%) |
Jul 17, 2007 | 18.73 | 18.95 | 18.72 | 18.73 | 3,278,708 | -0.04(-0.23%) |
Jul 16, 2007 | 19.19 | 19.19 | 18.55 | 18.78 | 6,449,427 | -0.22(-1.16%) |
Jul 13, 2007 | 18.90 | 19.06 | 18.80 | 19.00 | 5,190,758 | +0.14(+0.76%) |
Jul 12, 2007 | 18.78 | 19.03 | 18.52 | 18.85 | 10,915,565 | -0.10(-0.55%) |
Jul 11, 2007 | 18.62 | 19.23 | 18.52 | 18.96 | 15,642,427 | +0.80(+4.43%) |
Jul 10, 2007 | 18.60 | 18.73 | 18.15 | 18.15 | 7,165,606 | -0.47(-2.51%) |
Jul 09, 2007 | 18.82 | 18.90 | 18.57 | 18.62 | 4,322,123 | -0.14(-0.73%) |
Jul 06, 2007 | 18.65 | 18.88 | 18.61 | 18.76 | 3,370,363 | +0.15(+0.83%) |
Jul 05, 2007 | 18.55 | 18.75 | 18.53 | 18.61 | 4,363,141 | -0.01(-0.03%) |
Jul 03, 2007 | 18.63 | 18.71 | 18.51 | 18.61 | 3,349,672 | +0.24(+1.32%) |