Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.42 | 18.61 | 18.30 | 18.47 | 3,069,398 | +0.08(+0.42%) |
Sep 27, 2007 | 18.34 | 18.43 | 18.27 | 18.39 | 2,760,773 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.34 | 18.21 | 18.24 | 5,692,434 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.19 | 18.20 | 5,585,652 | -0.44(-2.34%) |
Sep 24, 2007 | 18.67 | 18.89 | 18.51 | 18.63 | 3,679,870 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.10 | 18.58 | 18.72 | 6,492,928 | +0.14(+0.73%) |
Sep 20, 2007 | 18.70 | 18.73 | 18.56 | 18.58 | 2,838,616 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.87 | 18.39 | 18.70 | 5,504,329 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,612,705 | +0.56(+3.15%) |
Sep 17, 2007 | 17.73 | 17.84 | 17.60 | 17.70 | 2,781,287 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.74 | 3,298,531 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.25 | 17.52 | 6,380,933 | +0.35(+2.03%) |
Sep 12, 2007 | 17.38 | 17.40 | 17.13 | 17.17 | 2,978,733 | -0.23(-1.35%) |
Sep 11, 2007 | 17.19 | 17.50 | 17.24 | 17.41 | 3,725,065 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.51 | 17.06 | 17.19 | 3,098,886 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.63 | 17.26 | 17.31 | 4,193,268 | -0.45(-2.55%) |
Sep 06, 2007 | 17.86 | 18.01 | 17.74 | 17.77 | 3,948,749 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.86 | 3,579,499 | +0.02(+0.09%) |
Sep 04, 2007 | 17.84 | 17.94 | 17.61 | 17.85 | 3,537,005 | -0.02(-0.09%) |
Aug 31, 2007 | 17.80 | 18.02 | 17.71 | 17.86 | 2,780,554 | +0.20(+1.11%) |
Aug 30, 2007 | 17.29 | 17.80 | 17.29 | 17.67 | 3,463,375 | +0.01(+0.06%) |
Aug 29, 2007 | 17.78 | 17.78 | 17.23 | 17.66 | 5,300,288 | +0.04(+0.22%) |
Aug 28, 2007 | 17.75 | 17.89 | 17.56 | 17.62 | 4,408,115 | -0.25(-1.37%) |
Aug 27, 2007 | 18.06 | 18.21 | 17.85 | 17.86 | 3,056,027 | -0.21(-1.15%) |
Aug 24, 2007 | 17.65 | 18.08 | 17.61 | 18.07 | 3,184,056 | +0.49(+2.76%) |
Aug 23, 2007 | 17.72 | 17.77 | 17.42 | 17.59 | 2,827,443 | +0.01(+0.06%) |
Aug 22, 2007 | 17.59 | 17.63 | 17.31 | 17.57 | 3,042,656 | +0.32(+1.84%) |
Aug 21, 2007 | 17.04 | 17.32 | 16.99 | 17.26 | 3,471,800 | +0.20(+1.18%) |
Aug 20, 2007 | 17.21 | 17.39 | 16.88 | 17.06 | 3,651,114 | -0.03(-0.19%) |
Aug 17, 2007 | 16.93 | 17.20 | 16.11 | 17.09 | 8,453,940 | +0.57(+3.47%) |
Aug 16, 2007 | 15.56 | 16.59 | 15.49 | 16.52 | 8,543,322 | +0.34(+2.13%) |
Aug 15, 2007 | 16.69 | 16.91 | 16.13 | 16.17 | 4,604,280 | -0.52(-3.11%) |
Aug 14, 2007 | 16.71 | 16.85 | 16.52 | 16.69 | 4,604,646 | -0.08(-0.49%) |
Aug 13, 2007 | 17.10 | 17.26 | 16.69 | 16.77 | 4,501,893 | -0.26(-1.51%) |
Aug 10, 2007 | 16.86 | 17.25 | 15.87 | 17.03 | 7,147,275 | +0.60(+3.62%) |
Aug 09, 2007 | 16.67 | 17.54 | 16.16 | 16.43 | 9,510,042 | -0.93(-5.38%) |
Aug 08, 2007 | 17.43 | 17.75 | 17.09 | 17.37 | 5,939,545 | -0.06(-0.34%) |
Aug 07, 2007 | 17.94 | 17.94 | 17.00 | 17.43 | 5,856,159 | -0.08(-0.47%) |
Aug 06, 2007 | 17.13 | 17.51 | 16.91 | 17.51 | 4,491,299 | +0.31(+1.81%) |
Aug 03, 2007 | 17.29 | 17.45 | 17.20 | 17.20 | 4,504,569 | -0.25(-1.44%) |
Aug 02, 2007 | 16.84 | 17.55 | 16.84 | 17.45 | 6,580,089 | +0.19(+1.08%) |
Aug 01, 2007 | 17.02 | 17.66 | 17.02 | 17.26 | 6,578,984 | -0.23(-1.31%) |
Jul 31, 2007 | 18.25 | 18.25 | 17.47 | 17.49 | 4,824,698 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,402,418 | +0.28(+1.64%) |
Jul 27, 2007 | 17.65 | 17.97 | 17.34 | 17.36 | 6,041,904 | -0.20(-1.12%) |
Jul 26, 2007 | 18.16 | 18.18 | 17.31 | 17.55 | 7,802,324 | -0.77(-4.20%) |
Jul 25, 2007 | 18.63 | 18.67 | 18.12 | 18.32 | 6,276,488 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.02 | 18.45 | 18.50 | 4,735,173 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.72 | 19.00 | 6,762,280 | +0.37(+1.96%) |
Jul 20, 2007 | 18.67 | 18.95 | 18.52 | 18.63 | 7,411,576 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.72 | 4,922,429 | +0.02(+0.12%) |
Jul 18, 2007 | 18.51 | 18.72 | 18.37 | 18.70 | 5,764,050 | +0.14(+0.74%) |
Jul 17, 2007 | 18.56 | 18.78 | 18.55 | 18.56 | 3,308,788 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.38 | 18.61 | 6,508,596 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,238,380 | +0.14(+0.76%) |
Jul 12, 2007 | 18.61 | 18.85 | 18.35 | 18.68 | 11,015,708 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.05 | 18.35 | 18.79 | 15,785,937 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.56 | 17.99 | 17.99 | 7,231,346 | -0.46(-2.51%) |
Jul 09, 2007 | 18.64 | 18.73 | 18.40 | 18.45 | 4,361,776 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.70 | 18.44 | 18.59 | 3,401,284 | +0.15(+0.83%) |
Jul 05, 2007 | 18.38 | 18.58 | 18.36 | 18.44 | 4,403,170 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.54 | 18.34 | 18.44 | 3,380,404 | +0.24(+1.32%) |