Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.04 | 16.21 | 15.90 | 16.03 | 3,468,638 | +0.12(+0.74%) |
Sep 27, 2007 | 16.13 | 16.24 | 15.80 | 15.91 | 5,441,743 | -0.07(-0.43%) |
Sep 26, 2007 | 16.24 | 16.30 | 15.85 | 15.98 | 4,223,039 | -0.07(-0.43%) |
Sep 25, 2007 | 16.30 | 16.31 | 15.67 | 16.05 | 8,216,098 | -0.26(-1.61%) |
Sep 24, 2007 | 16.51 | 16.76 | 16.24 | 16.31 | 5,951,428 | -0.20(-1.21%) |
Sep 21, 2007 | 16.19 | 16.83 | 16.17 | 16.51 | 9,153,219 | +0.35(+2.14%) |
Sep 20, 2007 | 17.09 | 17.16 | 16.09 | 16.17 | 7,813,815 | -1.01(-5.88%) |
Sep 19, 2007 | 18.32 | 18.73 | 17.11 | 17.18 | 13,651,626 | -0.91(-5.05%) |
Sep 18, 2007 | 16.98 | 18.10 | 16.90 | 18.09 | 6,516,813 | +1.19(+7.04%) |
Sep 17, 2007 | 17.10 | 17.14 | 16.77 | 16.90 | 4,289,966 | -0.24(-1.37%) |
Sep 14, 2007 | 17.07 | 17.18 | 16.71 | 17.14 | 4,468,775 | +0.06(+0.36%) |
Sep 13, 2007 | 16.91 | 17.21 | 16.83 | 17.07 | 5,476,291 | +0.16(+0.94%) |
Sep 12, 2007 | 16.71 | 16.98 | 16.71 | 16.91 | 6,452,439 | +0.12(+0.74%) |
Sep 11, 2007 | 16.60 | 17.02 | 15.79 | 16.79 | 7,107,397 | -0.37(-2.18%) |
Sep 10, 2007 | 17.74 | 17.74 | 17.00 | 17.16 | 3,598,581 | -0.16(-0.92%) |
Sep 07, 2007 | 17.46 | 17.64 | 17.02 | 17.32 | 3,955,621 | -0.42(-2.38%) |
Sep 06, 2007 | 17.72 | 17.86 | 17.47 | 17.74 | 2,524,283 | +0.02(+0.12%) |
Sep 05, 2007 | 18.06 | 18.10 | 17.56 | 17.72 | 3,766,982 | -0.46(-2.51%) |
Sep 04, 2007 | 17.98 | 18.39 | 17.66 | 18.18 | 3,685,022 | +0.18(+1.00%) |
Aug 31, 2007 | 17.86 | 18.22 | 17.18 | 18.00 | 3,190,226 | +0.28(+1.56%) |
Aug 30, 2007 | 17.75 | 17.88 | 17.54 | 17.72 | 3,202,080 | -0.17(-0.97%) |
Aug 29, 2007 | 17.36 | 17.99 | 17.36 | 17.90 | 4,056,228 | +0.59(+3.44%) |
Aug 28, 2007 | 18.13 | 18.21 | 17.30 | 17.30 | 3,975,713 | -0.91(-4.98%) |
Aug 27, 2007 | 18.48 | 18.65 | 18.16 | 18.21 | 2,475,858 | -0.37(-1.97%) |
Aug 24, 2007 | 18.45 | 18.79 | 18.26 | 18.57 | 2,825,526 | +0.07(+0.37%) |
Aug 23, 2007 | 18.60 | 18.84 | 18.35 | 18.51 | 3,010,406 | -0.04(-0.22%) |
Aug 22, 2007 | 18.24 | 18.59 | 18.17 | 18.55 | 4,258,165 | +0.55(+3.08%) |
Aug 21, 2007 | 18.24 | 18.34 | 17.87 | 17.99 | 4,106,531 | -0.42(-2.29%) |
Aug 20, 2007 | 18.57 | 18.57 | 18.08 | 18.42 | 3,970,798 | +0.22(+1.22%) |
Aug 17, 2007 | 17.78 | 19.18 | 17.45 | 18.19 | 8,402,858 | +0.46(+2.61%) |
Aug 16, 2007 | 16.95 | 17.86 | 16.62 | 17.73 | 7,762,644 | +0.59(+3.47%) |
Aug 15, 2007 | 17.98 | 18.04 | 17.07 | 17.14 | 6,180,972 | -0.76(-4.25%) |
Aug 14, 2007 | 18.19 | 18.45 | 17.89 | 17.90 | 5,836,100 | -0.53(-2.89%) |
Aug 13, 2007 | 17.99 | 18.98 | 17.90 | 18.43 | 5,797,482 | +0.60(+3.34%) |
Aug 10, 2007 | 17.99 | 18.36 | 17.70 | 17.83 | 4,677,650 | -0.17(-0.96%) |
Aug 09, 2007 | 19.09 | 19.20 | 17.96 | 18.01 | 9,383,755 | -1.39(-7.17%) |
Aug 08, 2007 | 19.45 | 19.47 | 19.14 | 19.40 | 6,367,877 | +0.20(+1.04%) |
Aug 07, 2007 | 19.03 | 19.50 | 18.80 | 19.20 | 6,713,642 | +0.17(+0.87%) |
Aug 06, 2007 | 18.75 | 19.03 | 17.90 | 19.03 | 8,007,647 | +0.37(+1.98%) |
Aug 03, 2007 | 18.95 | 19.36 | 18.64 | 18.66 | 7,927,452 | -0.70(-3.63%) |
Aug 02, 2007 | 18.86 | 19.47 | 18.86 | 19.36 | 9,713,654 | +0.50(+2.68%) |
Aug 01, 2007 | 18.82 | 19.18 | 18.22 | 18.86 | 8,474,841 | +0.03(+0.18%) |
Jul 31, 2007 | 18.48 | 19.83 | 18.48 | 18.82 | 11,595,454 | +1.00(+5.59%) |
Jul 30, 2007 | 17.38 | 18.13 | 17.38 | 17.83 | 5,470,835 | -0.08(-0.43%) |
Jul 27, 2007 | 17.88 | 18.07 | 17.59 | 17.90 | 8,146,635 | -0.10(-0.58%) |
Jul 26, 2007 | 18.17 | 18.19 | 17.63 | 18.01 | 8,652,586 | -0.28(-1.55%) |
Jul 25, 2007 | 18.64 | 18.69 | 18.06 | 18.29 | 4,759,196 | -0.24(-1.31%) |
Jul 24, 2007 | 18.75 | 18.97 | 18.48 | 18.53 | 5,528,163 | -0.41(-2.16%) |
Jul 23, 2007 | 19.10 | 19.28 | 18.91 | 18.94 | 3,645,705 | -0.10(-0.55%) |
Jul 20, 2007 | 19.20 | 19.27 | 18.93 | 19.05 | 4,373,446 | -0.23(-1.18%) |
Jul 19, 2007 | 19.30 | 19.56 | 19.17 | 19.27 | 2,671,146 | +0.00(+0.00%) |
Jul 18, 2007 | 19.57 | 19.66 | 19.05 | 19.27 | 4,546,254 | -0.35(-1.80%) |
Jul 17, 2007 | 19.36 | 19.79 | 19.34 | 19.63 | 2,969,787 | +0.24(+1.25%) |
Jul 16, 2007 | 19.54 | 19.67 | 19.34 | 19.38 | 2,776,523 | -0.25(-1.27%) |
Jul 13, 2007 | 19.66 | 19.82 | 19.54 | 19.63 | 4,128,647 | +0.01(+0.04%) |
Jul 12, 2007 | 19.27 | 19.63 | 19.25 | 19.63 | 5,094,169 | +0.37(+1.94%) |
Jul 11, 2007 | 19.02 | 19.25 | 18.77 | 19.25 | 4,233,447 | +0.26(+1.38%) |
Jul 10, 2007 | 19.35 | 19.37 | 18.96 | 18.99 | 4,079,211 | -0.44(-2.24%) |
Jul 09, 2007 | 19.90 | 19.91 | 19.36 | 19.43 | 4,950,995 | -0.42(-2.13%) |
Jul 06, 2007 | 19.58 | 19.97 | 19.48 | 19.85 | 3,115,349 | +0.21(+1.06%) |
Jul 05, 2007 | 19.72 | 19.76 | 19.53 | 19.64 | 2,525,481 | +0.07(+0.35%) |
Jul 03, 2007 | 19.72 | 19.85 | 19.49 | 19.57 | 2,262,359 | -0.25(-1.26%) |