Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.94 | 19.03 | 18.53 | 18.70 | 516,458 | -0.31(-1.61%) |
Sep 27, 2007 | 18.56 | 19.00 | 18.56 | 19.00 | 655,493 | +0.54(+2.93%) |
Sep 26, 2007 | 18.33 | 18.63 | 18.28 | 18.46 | 391,651 | +0.19(+1.05%) |
Sep 25, 2007 | 18.32 | 18.44 | 18.19 | 18.27 | 591,542 | -0.10(-0.54%) |
Sep 24, 2007 | 18.86 | 18.86 | 18.33 | 18.37 | 850,495 | -0.42(-2.24%) |
Sep 21, 2007 | 19.19 | 19.19 | 18.70 | 18.79 | 1,301,431 | -0.25(-1.31%) |
Sep 20, 2007 | 19.21 | 19.35 | 19.02 | 19.04 | 807,961 | -0.23(-1.18%) |
Sep 19, 2007 | 19.18 | 19.54 | 18.87 | 19.27 | 1,098,953 | +0.21(+1.08%) |
Sep 18, 2007 | 18.60 | 19.11 | 18.44 | 19.06 | 1,050,635 | +0.56(+3.00%) |
Sep 17, 2007 | 18.64 | 18.84 | 18.50 | 18.50 | 641,076 | -0.22(-1.18%) |
Sep 14, 2007 | 18.57 | 18.76 | 18.47 | 18.72 | 686,137 | +0.07(+0.38%) |
Sep 13, 2007 | 18.86 | 18.86 | 18.59 | 18.65 | 701,169 | -0.11(-0.61%) |
Sep 12, 2007 | 19.05 | 19.11 | 18.72 | 18.77 | 955,796 | -0.30(-1.57%) |
Sep 11, 2007 | 18.69 | 19.08 | 18.62 | 19.07 | 588,041 | +0.43(+2.33%) |
Sep 10, 2007 | 18.52 | 18.85 | 18.28 | 18.63 | 620,427 | +0.23(+1.24%) |
Sep 07, 2007 | 18.42 | 18.63 | 18.35 | 18.40 | 1,015,534 | -0.25(-1.34%) |
Sep 06, 2007 | 18.58 | 18.70 | 18.39 | 18.65 | 541,365 | +0.07(+0.38%) |
Sep 05, 2007 | 18.96 | 19.08 | 18.54 | 18.58 | 1,064,967 | -0.48(-2.50%) |
Sep 04, 2007 | 18.87 | 19.16 | 18.68 | 19.06 | 566,031 | +0.16(+0.87%) |
Aug 31, 2007 | 18.87 | 19.10 | 18.63 | 18.90 | 489,331 | +0.21(+1.10%) |
Aug 30, 2007 | 18.78 | 19.07 | 18.46 | 18.69 | 820,747 | -0.21(-1.13%) |
Aug 29, 2007 | 18.21 | 18.97 | 18.15 | 18.90 | 1,345,785 | +0.84(+4.65%) |
Aug 28, 2007 | 18.33 | 18.42 | 18.05 | 18.06 | 873,313 | -0.40(-2.16%) |
Aug 27, 2007 | 18.52 | 18.62 | 18.38 | 18.46 | 368,529 | -0.15(-0.80%) |
Aug 24, 2007 | 18.52 | 18.63 | 18.33 | 18.61 | 754,046 | +0.05(+0.27%) |
Aug 23, 2007 | 18.75 | 18.87 | 18.50 | 18.56 | 808,674 | -0.10(-0.53%) |
Aug 22, 2007 | 19.04 | 19.18 | 18.51 | 18.66 | 783,447 | -0.33(-1.72%) |
Aug 21, 2007 | 18.30 | 19.02 | 18.28 | 18.99 | 962,812 | +0.56(+3.05%) |
Aug 20, 2007 | 18.93 | 18.93 | 17.88 | 18.43 | 1,243,075 | -0.37(-1.97%) |
Aug 17, 2007 | 18.24 | 18.87 | 18.24 | 18.80 | 1,663,782 | +0.86(+4.80%) |
Aug 16, 2007 | 17.09 | 18.08 | 17.01 | 17.93 | 1,197,639 | +0.77(+4.48%) |
Aug 15, 2007 | 17.42 | 17.88 | 17.12 | 17.17 | 1,424,998 | +0.26(+1.56%) |
Aug 14, 2007 | 16.82 | 17.19 | 16.73 | 16.90 | 989,761 | +0.10(+0.59%) |
Aug 13, 2007 | 16.94 | 17.10 | 16.40 | 16.80 | 870,354 | -0.06(-0.38%) |
Aug 10, 2007 | 17.21 | 17.44 | 16.58 | 16.87 | 1,278,280 | -0.54(-3.11%) |
Aug 09, 2007 | 17.17 | 17.69 | 16.37 | 17.41 | 2,477,473 | -0.07(-0.41%) |
Aug 08, 2007 | 16.91 | 18.48 | 16.91 | 17.48 | 2,298,760 | +0.63(+3.76%) |
Aug 07, 2007 | 16.70 | 17.12 | 16.59 | 16.84 | 1,292,372 | +0.10(+0.59%) |
Aug 06, 2007 | 15.48 | 16.76 | 15.48 | 16.75 | 1,018,347 | +1.35(+8.74%) |
Aug 03, 2007 | 15.48 | 15.86 | 15.39 | 15.40 | 774,538 | -0.44(-2.79%) |
Aug 02, 2007 | 15.84 | 16.08 | 15.73 | 15.84 | 621,856 | +0.03(+0.18%) |
Aug 01, 2007 | 15.98 | 16.04 | 15.52 | 15.81 | 855,114 | -0.23(-1.42%) |
Jul 31, 2007 | 16.20 | 16.31 | 16.03 | 16.04 | 926,954 | -0.05(-0.31%) |
Jul 30, 2007 | 15.93 | 16.38 | 15.69 | 16.09 | 926,428 | +0.15(+0.94%) |
Jul 27, 2007 | 15.99 | 16.04 | 15.71 | 15.94 | 1,250,514 | -0.02(-0.13%) |
Jul 26, 2007 | 16.40 | 16.40 | 15.73 | 15.96 | 1,558,539 | -0.20(-1.23%) |
Jul 25, 2007 | 16.18 | 16.30 | 16.03 | 16.16 | 893,541 | +0.06(+0.40%) |
Jul 24, 2007 | 16.28 | 16.43 | 16.02 | 16.10 | 1,265,318 | -0.21(-1.27%) |
Jul 23, 2007 | 16.47 | 16.47 | 16.23 | 16.30 | 654,824 | -0.06(-0.39%) |
Jul 20, 2007 | 16.54 | 16.54 | 16.13 | 16.37 | 822,287 | -0.20(-1.20%) |
Jul 19, 2007 | 16.57 | 16.69 | 16.42 | 16.57 | 504,238 | +0.04(+0.26%) |
Jul 18, 2007 | 16.63 | 16.84 | 16.23 | 16.52 | 805,935 | -0.23(-1.36%) |
Jul 17, 2007 | 16.97 | 17.30 | 16.73 | 16.75 | 712,681 | -0.33(-1.96%) |
Jul 16, 2007 | 17.09 | 17.14 | 16.96 | 17.09 | 531,435 | -0.07(-0.41%) |
Jul 13, 2007 | 17.09 | 17.23 | 17.05 | 17.16 | 289,132 | -0.04(-0.25%) |
Jul 12, 2007 | 16.91 | 17.22 | 16.84 | 17.20 | 614,755 | +0.40(+2.37%) |
Jul 11, 2007 | 16.93 | 17.07 | 16.79 | 16.80 | 643,343 | -0.14(-0.80%) |
Jul 10, 2007 | 17.30 | 17.30 | 16.94 | 16.94 | 896,069 | -0.28(-1.65%) |
Jul 09, 2007 | 17.35 | 17.39 | 17.18 | 17.22 | 440,781 | -0.13(-0.74%) |
Jul 06, 2007 | 17.37 | 17.42 | 17.27 | 17.35 | 423,212 | +0.00(+0.02%) |
Jul 05, 2007 | 17.29 | 17.52 | 17.26 | 17.35 | 353,806 | +0.07(+0.43%) |
Jul 03, 2007 | 17.34 | 17.36 | 17.22 | 17.27 | 333,749 | -0.06(-0.37%) |