Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.10 | 19.21 | 18.98 | 19.07 | 6,408,563 | +0.17(+0.91%) |
Sep 27, 2007 | 18.94 | 19.00 | 18.67 | 18.90 | 7,400,208 | +0.29(+1.58%) |
Sep 26, 2007 | 18.96 | 18.97 | 18.31 | 18.61 | 6,606,733 | -0.26(-1.40%) |
Sep 25, 2007 | 18.89 | 19.06 | 18.76 | 18.87 | 5,563,063 | -0.31(-1.64%) |
Sep 24, 2007 | 19.17 | 19.46 | 19.05 | 19.19 | 5,760,836 | -0.10(-0.51%) |
Sep 21, 2007 | 19.24 | 19.44 | 19.14 | 19.29 | 7,273,522 | +0.34(+1.82%) |
Sep 20, 2007 | 18.77 | 19.04 | 18.46 | 18.94 | 12,377,895 | +0.34(+1.86%) |
Sep 19, 2007 | 19.39 | 19.49 | 18.56 | 18.60 | 16,439,391 | -1.20(-6.04%) |
Sep 18, 2007 | 19.01 | 19.87 | 18.96 | 19.79 | 7,258,034 | +0.93(+4.93%) |
Sep 17, 2007 | 19.07 | 19.08 | 18.72 | 18.86 | 4,444,334 | -0.17(-0.90%) |
Sep 14, 2007 | 18.77 | 19.08 | 18.66 | 19.03 | 7,336,666 | +0.17(+0.92%) |
Sep 13, 2007 | 18.38 | 19.06 | 18.33 | 18.86 | 9,945,842 | +0.55(+2.98%) |
Sep 12, 2007 | 17.86 | 18.51 | 17.82 | 18.31 | 10,426,375 | +0.44(+2.44%) |
Sep 11, 2007 | 17.45 | 17.98 | 17.36 | 17.88 | 5,038,051 | +0.55(+3.20%) |
Sep 10, 2007 | 17.24 | 17.43 | 17.05 | 17.32 | 3,474,134 | +0.02(+0.12%) |
Sep 07, 2007 | 17.30 | 17.43 | 17.10 | 17.30 | 3,231,485 | -0.23(-1.33%) |
Sep 06, 2007 | 17.68 | 17.73 | 17.40 | 17.54 | 4,259,667 | -0.01(-0.07%) |
Sep 05, 2007 | 17.50 | 17.80 | 17.46 | 17.55 | 4,620,265 | -0.13(-0.75%) |
Sep 04, 2007 | 17.12 | 17.86 | 17.04 | 17.68 | 7,091,634 | +0.48(+2.81%) |
Aug 31, 2007 | 17.23 | 17.37 | 17.09 | 17.20 | 4,512,641 | +0.34(+2.00%) |
Aug 30, 2007 | 16.69 | 17.05 | 16.67 | 16.86 | 4,931,221 | -0.01(-0.04%) |
Aug 29, 2007 | 16.47 | 16.90 | 16.31 | 16.87 | 6,465,750 | +0.72(+4.44%) |
Aug 28, 2007 | 16.44 | 16.56 | 16.09 | 16.15 | 5,101,989 | -0.53(-3.17%) |
Aug 27, 2007 | 16.55 | 16.86 | 16.42 | 16.68 | 4,814,738 | -0.06(-0.33%) |
Aug 24, 2007 | 16.81 | 16.91 | 16.63 | 16.74 | 4,328,371 | +0.14(+0.85%) |
Aug 23, 2007 | 16.63 | 16.68 | 16.38 | 16.60 | 5,277,920 | +0.28(+1.73%) |
Aug 22, 2007 | 16.27 | 16.51 | 16.19 | 16.31 | 6,152,808 | +0.30(+1.86%) |
Aug 21, 2007 | 16.09 | 16.34 | 15.94 | 16.02 | 4,384,752 | -0.25(-1.52%) |
Aug 20, 2007 | 16.46 | 16.46 | 15.94 | 16.26 | 6,583,302 | -0.03(-0.17%) |
Aug 17, 2007 | 16.24 | 16.60 | 16.03 | 16.29 | 11,499,155 | +0.71(+4.56%) |
Aug 16, 2007 | 15.83 | 15.83 | 15.28 | 15.58 | 16,269,513 | -0.50(-3.09%) |
Aug 15, 2007 | 16.28 | 16.76 | 15.99 | 16.08 | 7,665,796 | -0.42(-2.53%) |
Aug 14, 2007 | 16.87 | 16.94 | 16.39 | 16.50 | 6,942,907 | -0.35(-2.09%) |
Aug 13, 2007 | 17.33 | 17.40 | 16.83 | 16.85 | 4,977,289 | -0.24(-1.43%) |
Aug 10, 2007 | 16.73 | 17.23 | 16.54 | 17.09 | 9,791,698 | +0.19(+1.12%) |
Aug 09, 2007 | 16.83 | 17.51 | 16.82 | 16.90 | 10,472,839 | -0.38(-2.19%) |
Aug 08, 2007 | 16.79 | 17.49 | 16.79 | 17.28 | 10,808,815 | +0.56(+3.34%) |
Aug 07, 2007 | 16.62 | 16.86 | 16.43 | 16.72 | 9,842,968 | +0.08(+0.47%) |
Aug 06, 2007 | 16.79 | 16.88 | 16.15 | 16.64 | 9,042,400 | -0.28(-1.67%) |
Aug 03, 2007 | 17.06 | 17.45 | 16.91 | 16.93 | 9,695,250 | -0.52(-2.97%) |
Aug 02, 2007 | 17.11 | 17.47 | 16.85 | 17.45 | 10,109,469 | +0.44(+2.58%) |
Aug 01, 2007 | 17.19 | 17.36 | 16.54 | 17.01 | 12,634,523 | -0.22(-1.27%) |
Jul 31, 2007 | 17.32 | 17.60 | 17.22 | 17.23 | 9,461,413 | +0.17(+0.97%) |
Jul 30, 2007 | 17.07 | 17.20 | 16.78 | 17.06 | 8,109,415 | -0.04(-0.25%) |
Jul 27, 2007 | 17.26 | 17.63 | 16.81 | 17.10 | 9,519,716 | -0.25(-1.44%) |
Jul 26, 2007 | 17.59 | 17.59 | 16.87 | 17.35 | 9,170,238 | -0.44(-2.49%) |
Jul 25, 2007 | 17.55 | 17.86 | 17.31 | 17.80 | 12,457,719 | +0.33(+1.89%) |
Jul 24, 2007 | 18.17 | 18.28 | 17.36 | 17.47 | 10,665,176 | -0.80(-4.36%) |
Jul 23, 2007 | 18.44 | 18.54 | 18.11 | 18.26 | 4,752,511 | -0.23(-1.25%) |
Jul 20, 2007 | 18.69 | 18.73 | 18.39 | 18.49 | 5,949,872 | -0.15(-0.80%) |
Jul 19, 2007 | 18.25 | 18.78 | 18.25 | 18.64 | 10,502,625 | +0.51(+2.80%) |
Jul 18, 2007 | 17.60 | 18.15 | 17.52 | 18.13 | 12,126,048 | +0.56(+3.20%) |
Jul 17, 2007 | 17.71 | 17.90 | 17.46 | 17.57 | 7,194,889 | -0.05(-0.30%) |
Jul 16, 2007 | 17.82 | 17.84 | 17.40 | 17.62 | 5,288,246 | -0.20(-1.10%) |
Jul 13, 2007 | 17.46 | 17.97 | 17.43 | 17.82 | 6,228,462 | +0.40(+2.28%) |
Jul 12, 2007 | 17.38 | 17.53 | 17.34 | 17.42 | 5,763,616 | +0.16(+0.93%) |
Jul 11, 2007 | 17.16 | 17.28 | 16.83 | 17.26 | 6,022,945 | -0.02(-0.09%) |
Jul 10, 2007 | 17.01 | 17.43 | 16.87 | 17.28 | 6,190,536 | +0.15(+0.90%) |
Jul 09, 2007 | 17.16 | 17.31 | 17.12 | 17.12 | 4,485,239 | +0.05(+0.30%) |
Jul 06, 2007 | 17.10 | 17.19 | 16.95 | 17.07 | 4,046,802 | +0.11(+0.67%) |
Jul 05, 2007 | 16.97 | 17.05 | 16.68 | 16.96 | 5,648,844 | -0.03(-0.16%) |
Jul 03, 2007 | 16.93 | 17.13 | 16.86 | 16.99 | 3,886,757 | +0.22(+1.34%) |