Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.87 | 19.91 | 19.75 | 19.80 | 177,099 | -0.08(-0.42%) |
Sep 27, 2007 | 19.85 | 19.88 | 19.79 | 19.88 | 197,057 | +0.13(+0.64%) |
Sep 26, 2007 | 19.75 | 19.80 | 19.67 | 19.75 | 245,816 | +0.08(+0.42%) |
Sep 25, 2007 | 19.50 | 19.67 | 19.50 | 19.67 | 182,657 | +0.00(+0.02%) |
Sep 24, 2007 | 19.77 | 19.81 | 19.63 | 19.66 | 137,940 | -0.05(-0.24%) |
Sep 21, 2007 | 19.78 | 19.78 | 19.71 | 19.71 | 66,191 | +0.09(+0.44%) |
Sep 20, 2007 | 19.70 | 19.72 | 19.59 | 19.62 | 261,227 | -0.07(-0.36%) |
Sep 19, 2007 | 19.73 | 20.53 | 19.64 | 19.70 | 512,350 | +0.14(+0.71%) |
Sep 18, 2007 | 19.17 | 19.57 | 19.13 | 19.56 | 105,350 | +0.50(+2.64%) |
Sep 17, 2007 | 19.14 | 19.14 | 19.02 | 19.05 | 84,633 | -0.12(-0.64%) |
Sep 14, 2007 | 19.05 | 19.20 | 19.05 | 19.18 | 81,854 | +0.02(+0.08%) |
Sep 13, 2007 | 19.15 | 19.25 | 19.11 | 19.16 | 68,970 | +0.09(+0.50%) |
Sep 12, 2007 | 19.03 | 19.17 | 19.03 | 19.07 | 120,003 | -0.01(-0.04%) |
Sep 11, 2007 | 18.88 | 19.08 | 18.88 | 19.07 | 154,109 | +0.25(+1.35%) |
Sep 10, 2007 | 18.98 | 18.98 | 18.67 | 18.82 | 131,371 | -0.33(-1.74%) |
Sep 07, 2007 | 19.02 | 19.20 | 18.81 | 19.15 | 405,231 | -0.03(-0.14%) |
Sep 06, 2007 | 19.32 | 19.34 | 19.06 | 19.18 | 516,897 | +0.09(+0.46%) |
Sep 05, 2007 | 19.18 | 19.18 | 19.03 | 19.09 | 168,004 | -0.20(-1.05%) |
Sep 04, 2007 | 19.03 | 19.37 | 19.03 | 19.30 | 383,757 | +0.24(+1.25%) |
Aug 31, 2007 | 19.06 | 19.13 | 18.97 | 19.06 | 108,634 | +0.21(+1.11%) |
Aug 30, 2007 | 18.73 | 18.96 | 18.73 | 18.85 | 79,328 | -0.02(-0.10%) |
Aug 29, 2007 | 18.62 | 18.87 | 18.56 | 18.87 | 91,454 | +0.40(+2.19%) |
Aug 28, 2007 | 18.79 | 18.79 | 18.45 | 18.47 | 54,317 | -0.41(-2.16%) |
Aug 27, 2007 | 18.94 | 18.96 | 18.86 | 18.87 | 68,717 | -0.12(-0.65%) |
Aug 24, 2007 | 18.75 | 19.00 | 18.75 | 19.00 | 92,465 | +0.24(+1.29%) |
Aug 23, 2007 | 18.88 | 18.88 | 18.65 | 18.75 | 82,865 | -0.04(-0.19%) |
Aug 22, 2007 | 18.71 | 18.80 | 18.66 | 18.79 | 195,794 | +0.25(+1.32%) |
Aug 21, 2007 | 18.51 | 18.60 | 18.46 | 18.54 | 55,833 | +0.07(+0.36%) |
Aug 20, 2007 | 18.52 | 18.56 | 18.33 | 18.48 | 68,212 | +0.03(+0.15%) |
Aug 17, 2007 | 18.60 | 18.60 | 18.19 | 18.45 | 90,949 | +0.34(+1.88%) |
Aug 16, 2007 | 17.95 | 18.12 | 17.57 | 18.11 | 217,521 | -0.00(-0.02%) |
Aug 15, 2007 | 18.40 | 18.57 | 18.11 | 18.11 | 101,813 | -0.38(-2.08%) |
Aug 14, 2007 | 18.81 | 18.81 | 18.45 | 18.50 | 288,765 | -0.31(-1.64%) |
Aug 13, 2007 | 18.91 | 19.00 | 18.80 | 18.81 | 54,822 | -0.01(-0.06%) |
Aug 10, 2007 | 18.61 | 18.91 | 18.48 | 18.82 | 104,844 | +0.00(+0.00%) |
Aug 09, 2007 | 19.02 | 19.20 | 18.80 | 18.82 | 177,099 | -0.36(-1.86%) |
Aug 08, 2007 | 19.12 | 19.33 | 19.10 | 19.17 | 231,163 | +0.17(+0.90%) |
Aug 07, 2007 | 18.78 | 19.08 | 18.76 | 19.00 | 165,225 | +0.17(+0.90%) |
Aug 06, 2007 | 18.70 | 18.87 | 18.47 | 18.83 | 260,975 | +0.17(+0.93%) |
Aug 03, 2007 | 18.76 | 19.02 | 18.64 | 18.66 | 40,422 | -0.36(-1.91%) |
Aug 02, 2007 | 18.87 | 19.05 | 18.86 | 19.02 | 55,580 | +0.15(+0.78%) |
Aug 01, 2007 | 18.67 | 18.88 | 18.56 | 18.88 | 67,201 | +0.14(+0.74%) |
Jul 31, 2007 | 19.15 | 19.18 | 18.73 | 18.74 | 99,792 | -0.27(-1.44%) |
Jul 30, 2007 | 18.77 | 19.03 | 18.76 | 19.01 | 55,327 | +0.28(+1.48%) |
Jul 27, 2007 | 19.00 | 19.06 | 18.73 | 18.73 | 40,674 | -0.40(-2.07%) |
Jul 26, 2007 | 19.26 | 19.37 | 18.86 | 19.13 | 81,096 | -0.34(-1.73%) |
Jul 25, 2007 | 19.57 | 19.59 | 19.33 | 19.47 | 64,927 | -0.04(-0.18%) |
Jul 24, 2007 | 19.69 | 19.74 | 19.43 | 19.50 | 120,508 | -0.30(-1.52%) |
Jul 23, 2007 | 19.85 | 19.89 | 19.79 | 19.80 | 86,149 | +0.08(+0.40%) |
Jul 20, 2007 | 19.89 | 19.89 | 19.65 | 19.72 | 60,885 | -0.20(-1.01%) |
Jul 19, 2007 | 19.90 | 19.96 | 19.89 | 19.93 | 27,284 | +0.14(+0.70%) |
Jul 18, 2007 | 19.81 | 19.82 | 19.68 | 19.79 | 161,941 | -0.06(-0.28%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.84 | 80,086 | +0.02(+0.10%) |
Jul 16, 2007 | 19.84 | 19.89 | 19.79 | 19.82 | 85,391 | -0.00(-0.02%) |
Jul 13, 2007 | 19.77 | 19.87 | 19.77 | 19.83 | 57,096 | +0.03(+0.16%) |
Jul 12, 2007 | 19.57 | 19.81 | 19.57 | 19.80 | 94,486 | +0.36(+1.83%) |
Jul 11, 2007 | 19.32 | 19.44 | 19.32 | 19.44 | 22,990 | +0.09(+0.45%) |
Jul 10, 2007 | 19.49 | 19.54 | 19.35 | 19.35 | 41,432 | -0.25(-1.25%) |
Jul 09, 2007 | 19.60 | 19.63 | 19.55 | 19.60 | 25,769 | +0.02(+0.10%) |
Jul 06, 2007 | 19.47 | 19.60 | 19.45 | 19.58 | 44,211 | +0.12(+0.63%) |
Jul 05, 2007 | 19.43 | 19.49 | 19.38 | 19.45 | 113,434 | +0.05(+0.26%) |
Jul 03, 2007 | 19.38 | 19.41 | 19.37 | 19.40 | 44,211 | +0.06(+0.29%) |