Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.39 | 21.15 | 18.20 | 21.10 | 356,562 | +2.66(+14.43%) |
Sep 27, 2007 | 18.33 | 18.48 | 18.07 | 18.44 | 31,786 | +0.09(+0.49%) |
Sep 26, 2007 | 18.34 | 18.50 | 18.07 | 18.35 | 43,321 | +0.05(+0.27%) |
Sep 25, 2007 | 18.06 | 18.30 | 17.80 | 18.30 | 49,178 | +0.18(+0.99%) |
Sep 24, 2007 | 17.80 | 18.24 | 17.70 | 18.12 | 58,027 | +0.26(+1.46%) |
Sep 21, 2007 | 18.15 | 18.30 | 17.80 | 17.86 | 45,770 | -0.17(-0.94%) |
Sep 20, 2007 | 17.93 | 18.70 | 17.75 | 18.03 | 58,728 | -0.06(-0.33%) |
Sep 19, 2007 | 17.91 | 18.60 | 17.50 | 18.09 | 81,123 | +0.26(+1.46%) |
Sep 18, 2007 | 17.81 | 18.24 | 17.01 | 17.83 | 145,694 | +0.13(+0.75%) |
Sep 17, 2007 | 18.26 | 18.26 | 17.51 | 17.70 | 47,157 | -0.51(-2.81%) |
Sep 14, 2007 | 17.75 | 18.32 | 17.75 | 18.21 | 50,068 | +0.37(+2.07%) |
Sep 13, 2007 | 18.40 | 18.42 | 17.75 | 17.84 | 137,877 | -0.41(-2.25%) |
Sep 12, 2007 | 18.30 | 18.75 | 18.00 | 18.25 | 104,140 | -0.27(-1.46%) |
Sep 11, 2007 | 18.93 | 18.93 | 18.25 | 18.52 | 77,212 | -0.22(-1.17%) |
Sep 10, 2007 | 18.70 | 18.82 | 18.01 | 18.74 | 151,335 | -0.01(-0.05%) |
Sep 07, 2007 | 18.52 | 19.05 | 18.32 | 18.75 | 143,545 | -0.28(-1.47%) |
Sep 06, 2007 | 19.01 | 19.10 | 18.64 | 19.03 | 124,023 | +0.03(+0.16%) |
Sep 05, 2007 | 18.47 | 19.19 | 18.41 | 19.00 | 190,990 | +0.19(+1.01%) |
Sep 04, 2007 | 19.01 | 19.16 | 18.30 | 18.81 | 503,436 | -1.24(-6.18%) |
Aug 31, 2007 | 19.95 | 20.20 | 19.72 | 20.05 | 75,100 | +0.43(+2.18%) |
Aug 30, 2007 | 19.95 | 20.30 | 19.44 | 19.62 | 88,203 | -0.18(-0.91%) |
Aug 29, 2007 | 19.45 | 20.00 | 19.18 | 19.80 | 57,570 | +0.55(+2.86%) |
Aug 28, 2007 | 19.85 | 19.85 | 19.07 | 19.25 | 102,320 | -0.82(-4.09%) |
Aug 27, 2007 | 20.11 | 20.98 | 19.70 | 20.07 | 103,901 | -0.72(-3.46%) |
Aug 24, 2007 | 19.52 | 20.91 | 19.13 | 20.79 | 145,894 | +1.34(+6.89%) |
Aug 23, 2007 | 20.25 | 20.40 | 19.24 | 19.45 | 84,598 | -0.50(-2.51%) |
Aug 22, 2007 | 19.11 | 20.33 | 19.11 | 19.95 | 142,915 | +1.22(+6.51%) |
Aug 21, 2007 | 18.75 | 19.09 | 18.30 | 18.73 | 111,802 | +0.23(+1.24%) |
Aug 20, 2007 | 18.88 | 19.40 | 18.26 | 18.50 | 66,712 | -0.30(-1.60%) |
Aug 17, 2007 | 19.87 | 19.87 | 18.70 | 18.80 | 76,175 | +0.20(+1.08%) |
Aug 16, 2007 | 19.88 | 20.02 | 17.78 | 18.60 | 244,643 | -1.74(-8.55%) |
Aug 15, 2007 | 20.65 | 21.10 | 19.96 | 20.34 | 159,379 | -0.51(-2.45%) |
Aug 14, 2007 | 21.10 | 21.58 | 20.59 | 20.85 | 154,321 | -0.25(-1.18%) |
Aug 13, 2007 | 19.94 | 21.68 | 19.88 | 21.10 | 357,620 | +1.16(+5.82%) |
Aug 10, 2007 | 18.27 | 20.71 | 18.27 | 19.94 | 192,112 | +0.62(+3.21%) |
Aug 09, 2007 | 19.25 | 21.05 | 19.25 | 19.32 | 344,846 | -0.79(-3.93%) |
Aug 08, 2007 | 19.14 | 20.85 | 19.14 | 20.11 | 493,101 | +1.13(+5.95%) |
Aug 07, 2007 | 17.60 | 19.34 | 17.43 | 18.98 | 524,502 | +1.18(+6.63%) |
Aug 06, 2007 | 18.41 | 18.55 | 17.21 | 17.80 | 510,163 | -0.81(-4.35%) |
Aug 03, 2007 | 18.69 | 20.50 | 18.51 | 18.61 | 291,280 | -1.42(-7.09%) |
Aug 02, 2007 | 21.57 | 21.95 | 19.91 | 20.03 | 446,063 | -1.43(-6.66%) |
Aug 01, 2007 | 21.07 | 21.95 | 20.80 | 21.46 | 639,785 | +0.28(+1.32%) |
Jul 31, 2007 | 23.42 | 23.43 | 21.08 | 21.18 | 342,200 | -1.64(-7.19%) |
Jul 30, 2007 | 21.65 | 23.34 | 21.65 | 22.82 | 485,011 | +1.37(+6.39%) |
Jul 27, 2007 | 22.00 | 22.53 | 21.42 | 21.45 | 357,190 | -0.32(-1.47%) |
Jul 26, 2007 | 23.40 | 23.40 | 21.68 | 21.77 | 373,189 | -1.98(-8.34%) |
Jul 25, 2007 | 24.91 | 25.25 | 22.96 | 23.75 | 420,541 | -0.82(-3.34%) |
Jul 24, 2007 | 25.65 | 25.74 | 24.35 | 24.57 | 318,034 | -1.42(-5.46%) |
Jul 23, 2007 | 27.10 | 27.15 | 25.85 | 25.99 | 305,425 | -0.94(-3.49%) |
Jul 20, 2007 | 28.17 | 28.17 | 26.23 | 26.93 | 442,563 | -1.27(-4.50%) |
Jul 19, 2007 | 30.98 | 31.51 | 27.75 | 28.20 | 1,264,072 | +0.03(+0.11%) |
Jul 18, 2007 | 27.50 | 28.34 | 26.96 | 28.17 | 499,018 | +0.40(+1.44%) |
Jul 17, 2007 | 28.74 | 29.20 | 27.54 | 27.77 | 509,235 | -0.52(-1.84%) |
Jul 16, 2007 | 29.98 | 30.48 | 28.00 | 28.29 | 571,953 | -1.85(-6.14%) |
Jul 13, 2007 | 30.54 | 31.27 | 29.98 | 30.14 | 257,136 | -0.36(-1.18%) |
Jul 12, 2007 | 30.60 | 31.45 | 30.35 | 30.50 | 308,393 | +0.00(+0.00%) |
Jul 11, 2007 | 31.64 | 32.31 | 30.21 | 30.50 | 427,977 | -1.30(-4.09%) |
Jul 10, 2007 | 34.69 | 34.69 | 31.57 | 31.80 | 392,777 | -2.89(-8.33%) |
Jul 09, 2007 | 34.00 | 35.45 | 34.00 | 34.69 | 346,429 | +0.74(+2.18%) |
Jul 06, 2007 | 35.02 | 35.29 | 33.53 | 33.95 | 356,118 | -1.38(-3.91%) |
Jul 05, 2007 | 34.81 | 36.32 | 34.74 | 35.33 | 248,465 | +0.33(+0.94%) |
Jul 03, 2007 | 34.73 | 35.70 | 34.50 | 35.00 | 176,414 | +0.21(+0.60%) |