Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.95 | 19.04 | 18.94 | 19.04 | 10,251 | +0.17(+0.91%) |
Sep 27, 2007 | 18.86 | 19.01 | 18.81 | 18.87 | 11,212 | +0.01(+0.04%) |
Sep 26, 2007 | 18.42 | 19.04 | 18.42 | 18.86 | 24,346 | +0.25(+1.33%) |
Sep 25, 2007 | 18.73 | 18.96 | 18.45 | 18.61 | 28,191 | -0.11(-0.61%) |
Sep 24, 2007 | 18.73 | 18.97 | 18.40 | 18.73 | 33,316 | -0.16(-0.83%) |
Sep 21, 2007 | 19.04 | 19.04 | 18.73 | 18.89 | 9,930 | -0.16(-0.82%) |
Sep 20, 2007 | 19.04 | 19.04 | 18.89 | 19.04 | 16,017 | +0.47(+2.52%) |
Sep 19, 2007 | 18.71 | 18.75 | 18.42 | 18.57 | 24,987 | +0.20(+1.10%) |
Sep 18, 2007 | 18.42 | 18.64 | 18.37 | 18.37 | 10,891 | -0.28(-1.51%) |
Sep 17, 2007 | 18.73 | 18.81 | 18.50 | 18.65 | 23,706 | -0.11(-0.60%) |
Sep 14, 2007 | 18.74 | 19.04 | 18.73 | 18.76 | 7,368 | +0.03(+0.17%) |
Sep 13, 2007 | 18.89 | 19.04 | 18.73 | 18.73 | 3,844 | +0.00(+0.00%) |
Sep 12, 2007 | 19.04 | 19.04 | 18.58 | 18.73 | 9,290 | +0.00(+0.02%) |
Sep 11, 2007 | 18.97 | 18.97 | 18.57 | 18.73 | 9,290 | +0.13(+0.69%) |
Sep 10, 2007 | 18.58 | 18.79 | 18.58 | 18.60 | 8,329 | -0.13(-0.70%) |
Sep 07, 2007 | 19.02 | 19.02 | 18.60 | 18.73 | 5,766 | -0.07(-0.40%) |
Sep 06, 2007 | 18.79 | 18.81 | 18.70 | 18.81 | 7,047 | +0.15(+0.78%) |
Sep 05, 2007 | 18.61 | 18.66 | 18.61 | 18.66 | 1,601 | -0.24(-1.26%) |
Sep 04, 2007 | 18.89 | 19.04 | 18.65 | 18.90 | 12,493 | +0.15(+0.82%) |
Aug 31, 2007 | 18.88 | 18.89 | 18.65 | 18.75 | 7,688 | +0.17(+0.89%) |
Aug 30, 2007 | 18.73 | 18.78 | 18.57 | 18.58 | 5,766 | -0.37(-1.96%) |
Aug 29, 2007 | 18.54 | 19.00 | 18.39 | 18.95 | 11,212 | +0.22(+1.18%) |
Aug 28, 2007 | 18.73 | 18.88 | 18.57 | 18.73 | 20,182 | +0.00(+0.00%) |
Aug 27, 2007 | 18.88 | 19.04 | 18.28 | 18.73 | 14,095 | +0.16(+0.84%) |
Aug 24, 2007 | 18.35 | 18.57 | 18.18 | 18.57 | 8,649 | +0.47(+2.59%) |
Aug 23, 2007 | 18.11 | 18.22 | 17.80 | 18.11 | 4,164 | +0.00(+0.00%) |
Aug 22, 2007 | 18.35 | 18.80 | 17.76 | 18.11 | 15,056 | +0.00(+0.00%) |
Aug 21, 2007 | 17.08 | 18.11 | 16.86 | 18.11 | 8,649 | +0.31(+1.75%) |
Aug 20, 2007 | 17.00 | 17.79 | 16.86 | 17.79 | 14,095 | +0.80(+4.68%) |
Aug 17, 2007 | 17.25 | 17.48 | 16.86 | 17.00 | 15,376 | +0.33(+1.97%) |
Aug 16, 2007 | 16.54 | 16.67 | 15.69 | 16.67 | 22,424 | -0.28(-1.66%) |
Aug 15, 2007 | 16.83 | 17.16 | 16.83 | 16.95 | 22,104 | -0.52(-2.95%) |
Aug 14, 2007 | 18.11 | 19.04 | 17.37 | 17.47 | 23,385 | -0.82(-4.51%) |
Aug 13, 2007 | 18.33 | 18.73 | 18.14 | 18.29 | 7,047 | +0.32(+1.77%) |
Aug 10, 2007 | 18.34 | 18.34 | 17.83 | 17.97 | 20,822 | +0.33(+1.89%) |
Aug 09, 2007 | 18.42 | 18.42 | 17.64 | 17.64 | 21,463 | -0.46(-2.55%) |
Aug 08, 2007 | 17.79 | 18.18 | 17.59 | 18.10 | 4,164 | +0.23(+1.31%) |
Aug 07, 2007 | 16.79 | 18.26 | 16.78 | 17.86 | 26,909 | +0.53(+3.04%) |
Aug 06, 2007 | 18.28 | 18.28 | 15.81 | 17.34 | 69,516 | -1.17(-6.32%) |
Aug 03, 2007 | 18.28 | 18.51 | 18.26 | 18.51 | 5,766 | +0.24(+1.33%) |
Aug 02, 2007 | 18.72 | 18.85 | 18.26 | 18.26 | 4,805 | -0.13(-0.70%) |
Aug 01, 2007 | 18.98 | 19.34 | 18.21 | 18.39 | 13,454 | -0.34(-1.82%) |
Jul 31, 2007 | 19.20 | 19.43 | 18.21 | 18.73 | 7,688 | -0.25(-1.34%) |
Jul 30, 2007 | 18.73 | 19.04 | 18.73 | 18.99 | 2,883 | +0.04(+0.20%) |
Jul 27, 2007 | 19.67 | 19.82 | 18.74 | 18.95 | 21,783 | -0.47(-2.43%) |
Jul 26, 2007 | 19.48 | 20.59 | 18.84 | 19.42 | 13,454 | +0.18(+0.94%) |
Jul 25, 2007 | 18.93 | 19.35 | 18.89 | 19.24 | 6,086 | +0.33(+1.75%) |
Jul 24, 2007 | 18.91 | 19.18 | 18.91 | 18.91 | 6,727 | -0.31(-1.59%) |
Jul 23, 2007 | 19.43 | 19.74 | 19.20 | 19.22 | 16,978 | -0.73(-3.66%) |
Jul 20, 2007 | 19.51 | 19.98 | 19.36 | 19.95 | 21,463 | +0.18(+0.92%) |
Jul 19, 2007 | 19.07 | 19.98 | 19.06 | 19.77 | 32,035 | +0.72(+3.80%) |
Jul 18, 2007 | 19.03 | 19.04 | 18.92 | 19.04 | 6,727 | +0.10(+0.51%) |
Jul 17, 2007 | 18.89 | 19.04 | 18.89 | 18.94 | 5,125 | +0.29(+1.57%) |
Jul 16, 2007 | 18.57 | 19.04 | 18.57 | 18.65 | 5,125 | -0.01(-0.05%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.50 | 18.66 | 13,454 | +0.19(+1.03%) |
Jul 12, 2007 | 18.67 | 18.67 | 18.47 | 18.47 | 7,047 | +0.00(+0.02%) |
Jul 11, 2007 | 18.70 | 18.73 | 18.47 | 18.47 | 12,173 | -0.04(-0.24%) |
Jul 10, 2007 | 18.72 | 18.89 | 18.50 | 18.51 | 8,649 | -0.00(-0.01%) |
Jul 09, 2007 | 18.89 | 18.89 | 18.26 | 18.51 | 10,571 | -0.22(-1.15%) |
Jul 06, 2007 | 18.65 | 18.75 | 18.53 | 18.73 | 5,125 | +0.28(+1.52%) |
Jul 05, 2007 | 18.73 | 18.88 | 18.42 | 18.45 | 8,329 | -0.05(-0.24%) |
Jul 03, 2007 | 18.73 | 18.89 | 18.48 | 18.49 | 5,766 | +0.06(+0.33%) |