Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.23 | 18.24 | 17.99 | 18.11 | 3,031,777 | -0.14(-0.77%) |
Sep 27, 2007 | 18.19 | 18.26 | 18.10 | 18.25 | 1,982,906 | +0.10(+0.54%) |
Sep 26, 2007 | 18.33 | 18.38 | 17.95 | 18.15 | 3,605,668 | -0.06(-0.33%) |
Sep 25, 2007 | 18.00 | 18.28 | 17.77 | 18.21 | 3,452,326 | +0.14(+0.75%) |
Sep 24, 2007 | 18.13 | 18.28 | 18.01 | 18.07 | 3,306,486 | -0.09(-0.47%) |
Sep 21, 2007 | 17.36 | 18.39 | 17.33 | 18.16 | 7,034,548 | +0.83(+4.80%) |
Sep 20, 2007 | 17.55 | 17.61 | 17.28 | 17.33 | 2,802,611 | -0.22(-1.24%) |
Sep 19, 2007 | 17.84 | 17.84 | 17.46 | 17.55 | 3,578,470 | -0.14(-0.80%) |
Sep 18, 2007 | 17.20 | 17.69 | 17.17 | 17.69 | 2,573,535 | +0.56(+3.26%) |
Sep 17, 2007 | 17.01 | 17.28 | 16.96 | 17.13 | 2,370,250 | +0.03(+0.17%) |
Sep 14, 2007 | 17.28 | 17.18 | 16.90 | 17.10 | 3,016,213 | -0.18(-1.06%) |
Sep 13, 2007 | 17.30 | 17.43 | 17.15 | 17.28 | 3,065,686 | +0.09(+0.52%) |
Sep 12, 2007 | 17.06 | 17.38 | 16.90 | 17.19 | 3,063,341 | +0.09(+0.50%) |
Sep 11, 2007 | 17.15 | 17.27 | 17.03 | 17.11 | 4,567,462 | -0.04(-0.22%) |
Sep 10, 2007 | 17.45 | 17.59 | 17.04 | 17.15 | 3,394,646 | -0.29(-1.64%) |
Sep 07, 2007 | 17.44 | 17.66 | 17.35 | 17.43 | 2,937,900 | -0.14(-0.82%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.34 | 17.58 | 2,698,272 | -0.11(-0.63%) |
Sep 05, 2007 | 17.71 | 17.82 | 17.57 | 17.69 | 2,635,435 | -0.18(-1.00%) |
Sep 04, 2007 | 17.81 | 17.90 | 17.15 | 17.87 | 14,821,977 | +0.13(+0.72%) |
Aug 31, 2007 | 17.74 | 17.88 | 17.64 | 17.74 | 2,710,934 | +0.02(+0.10%) |
Aug 30, 2007 | 17.75 | 17.82 | 17.50 | 17.72 | 2,876,000 | -0.03(-0.19%) |
Aug 29, 2007 | 17.70 | 17.82 | 17.45 | 17.75 | 2,756,186 | +0.15(+0.85%) |
Aug 28, 2007 | 18.05 | 18.18 | 17.61 | 17.61 | 2,499,208 | -0.49(-2.69%) |
Aug 27, 2007 | 18.24 | 18.35 | 18.02 | 18.09 | 2,877,984 | -0.12(-0.66%) |
Aug 24, 2007 | 17.93 | 18.25 | 17.82 | 18.21 | 1,424,401 | +0.35(+1.96%) |
Aug 23, 2007 | 17.64 | 18.02 | 17.64 | 17.86 | 3,611,999 | +0.23(+1.28%) |
Aug 22, 2007 | 17.44 | 17.71 | 17.38 | 17.64 | 2,209,873 | -0.03(-0.19%) |
Aug 21, 2007 | 17.45 | 17.78 | 17.29 | 17.67 | 2,848,098 | +0.22(+1.25%) |
Aug 20, 2007 | 17.32 | 17.54 | 17.11 | 17.45 | 3,393,474 | +0.26(+1.51%) |
Aug 17, 2007 | 17.41 | 17.51 | 16.58 | 17.19 | 6,287,528 | +0.00(+0.02%) |
Aug 16, 2007 | 17.44 | 17.53 | 16.38 | 17.19 | 10,905,636 | -1.22(-6.60%) |
Aug 15, 2007 | 18.86 | 18.86 | 18.40 | 18.40 | 3,569,326 | -0.42(-2.22%) |
Aug 14, 2007 | 18.93 | 19.08 | 18.74 | 18.82 | 2,480,685 | -0.04(-0.20%) |
Aug 13, 2007 | 18.51 | 19.18 | 18.36 | 18.86 | 2,625,118 | +0.37(+2.01%) |
Aug 10, 2007 | 17.69 | 18.73 | 17.69 | 18.49 | 8,223,307 | +0.04(+0.23%) |
Aug 09, 2007 | 18.68 | 18.70 | 18.17 | 18.45 | 6,007,572 | -0.32(-1.68%) |
Aug 08, 2007 | 18.63 | 19.06 | 18.52 | 18.76 | 4,892,671 | -0.21(-1.10%) |
Aug 07, 2007 | 19.09 | 19.13 | 18.72 | 18.97 | 4,578,951 | -0.21(-1.09%) |
Aug 06, 2007 | 19.00 | 19.23 | 18.98 | 19.18 | 3,212,698 | +0.18(+0.94%) |
Aug 03, 2007 | 19.04 | 19.11 | 18.97 | 19.00 | 4,612,011 | -0.11(-0.58%) |
Aug 02, 2007 | 19.28 | 19.29 | 18.97 | 19.11 | 2,897,102 | -0.08(-0.40%) |
Aug 01, 2007 | 19.15 | 19.33 | 19.02 | 19.19 | 4,028,886 | -0.01(-0.07%) |
Jul 31, 2007 | 19.56 | 19.61 | 19.17 | 19.20 | 3,787,800 | -0.21(-1.08%) |
Jul 30, 2007 | 19.43 | 19.48 | 19.20 | 19.41 | 2,213,793 | -0.14(-0.70%) |
Jul 27, 2007 | 19.68 | 19.85 | 19.55 | 19.55 | 4,026,775 | -0.22(-1.10%) |
Jul 26, 2007 | 19.67 | 19.90 | 19.55 | 19.76 | 4,291,257 | -0.11(-0.54%) |
Jul 25, 2007 | 20.01 | 20.19 | 19.84 | 19.87 | 3,657,491 | -0.09(-0.47%) |
Jul 24, 2007 | 20.04 | 20.11 | 19.94 | 19.96 | 3,202,445 | -0.08(-0.38%) |
Jul 23, 2007 | 20.14 | 20.20 | 20.02 | 20.04 | 2,446,687 | -0.06(-0.28%) |
Jul 20, 2007 | 20.25 | 20.30 | 20.03 | 20.10 | 2,083,025 | -0.16(-0.78%) |
Jul 19, 2007 | 20.26 | 20.32 | 20.13 | 20.25 | 1,180,084 | +0.12(+0.59%) |
Jul 18, 2007 | 20.09 | 20.24 | 19.97 | 20.13 | 1,753,126 | -0.12(-0.57%) |
Jul 17, 2007 | 20.13 | 20.46 | 20.04 | 20.25 | 2,263,097 | +0.18(+0.89%) |
Jul 16, 2007 | 19.98 | 20.11 | 19.93 | 20.07 | 1,431,435 | -0.02(-0.11%) |
Jul 13, 2007 | 20.09 | 20.11 | 19.86 | 20.09 | 1,766,229 | -0.06(-0.30%) |
Jul 12, 2007 | 19.95 | 20.16 | 19.60 | 20.15 | 2,825,146 | +0.28(+1.42%) |
Jul 11, 2007 | 19.50 | 20.07 | 19.38 | 19.87 | 2,347,506 | +0.32(+1.66%) |
Jul 10, 2007 | 19.66 | 19.73 | 19.50 | 19.55 | 1,945,391 | -0.23(-1.19%) |
Jul 09, 2007 | 19.81 | 19.84 | 19.74 | 19.78 | 2,027,456 | +0.13(+0.65%) |
Jul 06, 2007 | 19.55 | 19.67 | 19.44 | 19.65 | 1,595,798 | +0.09(+0.48%) |
Jul 05, 2007 | 19.29 | 19.56 | 19.29 | 19.56 | 1,591,108 | +0.30(+1.55%) |
Jul 03, 2007 | 19.35 | 19.51 | 19.11 | 19.26 | 1,408,691 | -0.17(-0.86%) |