Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.95 | 19.04 | 18.54 | 18.71 | 516,178 | -0.31(-1.61%) |
Sep 27, 2007 | 18.57 | 19.01 | 18.57 | 19.01 | 655,137 | +0.54(+2.93%) |
Sep 26, 2007 | 18.34 | 18.64 | 18.29 | 18.47 | 391,439 | +0.19(+1.05%) |
Sep 25, 2007 | 18.33 | 18.45 | 18.20 | 18.28 | 591,221 | -0.10(-0.54%) |
Sep 24, 2007 | 18.87 | 18.87 | 18.34 | 18.38 | 850,034 | -0.42(-2.24%) |
Sep 21, 2007 | 19.20 | 19.20 | 18.71 | 18.80 | 1,300,725 | -0.25(-1.31%) |
Sep 20, 2007 | 19.22 | 19.36 | 19.03 | 19.05 | 807,523 | -0.23(-1.18%) |
Sep 19, 2007 | 19.19 | 19.55 | 18.88 | 19.28 | 1,098,357 | +0.21(+1.08%) |
Sep 18, 2007 | 18.61 | 19.12 | 18.45 | 19.07 | 1,050,065 | +0.56(+3.00%) |
Sep 17, 2007 | 18.65 | 18.85 | 18.51 | 18.51 | 640,728 | -0.22(-1.18%) |
Sep 14, 2007 | 18.58 | 18.77 | 18.48 | 18.73 | 685,765 | +0.07(+0.38%) |
Sep 13, 2007 | 18.87 | 18.87 | 18.60 | 18.66 | 700,789 | -0.11(-0.61%) |
Sep 12, 2007 | 19.06 | 19.12 | 18.73 | 18.78 | 955,278 | -0.30(-1.57%) |
Sep 11, 2007 | 18.70 | 19.09 | 18.63 | 19.08 | 587,723 | +0.43(+2.33%) |
Sep 10, 2007 | 18.54 | 18.86 | 18.29 | 18.64 | 620,091 | +0.23(+1.24%) |
Sep 07, 2007 | 18.43 | 18.64 | 18.36 | 18.41 | 1,014,983 | -0.25(-1.34%) |
Sep 06, 2007 | 18.59 | 18.71 | 18.40 | 18.66 | 541,072 | +0.07(+0.38%) |
Sep 05, 2007 | 18.97 | 19.09 | 18.55 | 18.59 | 1,064,390 | -0.48(-2.50%) |
Sep 04, 2007 | 18.88 | 19.17 | 18.69 | 19.07 | 565,724 | +0.16(+0.87%) |
Aug 31, 2007 | 18.88 | 19.11 | 18.64 | 18.91 | 489,065 | +0.21(+1.10%) |
Aug 30, 2007 | 18.79 | 19.08 | 18.47 | 18.70 | 820,303 | -0.21(-1.13%) |
Aug 29, 2007 | 18.22 | 18.98 | 18.16 | 18.91 | 1,345,055 | +0.84(+4.65%) |
Aug 28, 2007 | 18.34 | 18.43 | 18.06 | 18.07 | 872,840 | -0.40(-2.16%) |
Aug 27, 2007 | 18.53 | 18.63 | 18.39 | 18.47 | 368,329 | -0.15(-0.80%) |
Aug 24, 2007 | 18.54 | 18.64 | 18.34 | 18.62 | 753,637 | +0.05(+0.27%) |
Aug 23, 2007 | 18.76 | 18.88 | 18.51 | 18.57 | 808,235 | -0.10(-0.53%) |
Aug 22, 2007 | 19.05 | 19.19 | 18.52 | 18.67 | 783,022 | -0.33(-1.72%) |
Aug 21, 2007 | 18.31 | 19.03 | 18.29 | 19.00 | 962,290 | +0.56(+3.05%) |
Aug 20, 2007 | 18.94 | 18.94 | 17.89 | 18.44 | 1,242,401 | -0.37(-1.97%) |
Aug 17, 2007 | 18.25 | 18.88 | 18.25 | 18.81 | 1,662,880 | +0.86(+4.80%) |
Aug 16, 2007 | 17.10 | 18.09 | 17.02 | 17.94 | 1,196,990 | +0.77(+4.48%) |
Aug 15, 2007 | 17.43 | 17.89 | 17.12 | 17.17 | 1,424,226 | +0.26(+1.56%) |
Aug 14, 2007 | 16.83 | 17.20 | 16.74 | 16.91 | 989,224 | +0.10(+0.59%) |
Aug 13, 2007 | 16.95 | 17.11 | 16.41 | 16.81 | 869,882 | -0.06(-0.38%) |
Aug 10, 2007 | 17.22 | 17.45 | 16.59 | 16.88 | 1,277,587 | -0.54(-3.11%) |
Aug 09, 2007 | 17.18 | 17.70 | 16.38 | 17.42 | 2,476,130 | -0.07(-0.41%) |
Aug 08, 2007 | 16.92 | 18.49 | 16.92 | 17.49 | 2,297,514 | +0.63(+3.76%) |
Aug 07, 2007 | 16.71 | 17.13 | 16.60 | 16.85 | 1,291,672 | +0.10(+0.60%) |
Aug 06, 2007 | 15.49 | 16.77 | 15.49 | 16.75 | 1,017,795 | +1.35(+8.74%) |
Aug 03, 2007 | 15.49 | 15.87 | 15.40 | 15.41 | 774,118 | -0.44(-2.79%) |
Aug 02, 2007 | 15.85 | 16.09 | 15.74 | 15.85 | 621,518 | +0.03(+0.18%) |
Aug 01, 2007 | 15.99 | 16.05 | 15.53 | 15.82 | 854,650 | -0.23(-1.42%) |
Jul 31, 2007 | 16.21 | 16.32 | 16.03 | 16.05 | 926,452 | -0.05(-0.31%) |
Jul 30, 2007 | 15.94 | 16.39 | 15.70 | 16.10 | 925,925 | +0.15(+0.94%) |
Jul 27, 2007 | 16.00 | 16.05 | 15.72 | 15.95 | 1,249,836 | -0.02(-0.13%) |
Jul 26, 2007 | 16.41 | 16.41 | 15.74 | 15.97 | 1,557,694 | -0.20(-1.23%) |
Jul 25, 2007 | 16.19 | 16.31 | 16.03 | 16.17 | 893,056 | +0.06(+0.40%) |
Jul 24, 2007 | 16.28 | 16.44 | 16.03 | 16.11 | 1,264,632 | -0.21(-1.27%) |
Jul 23, 2007 | 16.48 | 16.48 | 16.23 | 16.31 | 654,469 | -0.06(-0.39%) |
Jul 20, 2007 | 16.55 | 16.55 | 16.14 | 16.38 | 821,841 | -0.20(-1.20%) |
Jul 19, 2007 | 16.58 | 16.70 | 16.43 | 16.58 | 503,964 | +0.04(+0.26%) |
Jul 18, 2007 | 16.64 | 16.85 | 16.24 | 16.53 | 805,498 | -0.23(-1.36%) |
Jul 17, 2007 | 16.98 | 17.31 | 16.74 | 16.76 | 712,294 | -0.33(-1.96%) |
Jul 16, 2007 | 17.10 | 17.15 | 16.97 | 17.10 | 531,147 | -0.07(-0.41%) |
Jul 13, 2007 | 17.10 | 17.24 | 17.06 | 17.17 | 288,976 | -0.04(-0.25%) |
Jul 12, 2007 | 16.92 | 17.23 | 16.85 | 17.21 | 614,422 | +0.40(+2.37%) |
Jul 11, 2007 | 16.94 | 17.07 | 16.80 | 16.81 | 642,994 | -0.14(-0.80%) |
Jul 10, 2007 | 17.31 | 17.31 | 16.95 | 16.95 | 895,583 | -0.28(-1.65%) |
Jul 09, 2007 | 17.36 | 17.40 | 17.19 | 17.23 | 440,542 | -0.13(-0.74%) |
Jul 06, 2007 | 17.38 | 17.43 | 17.28 | 17.36 | 422,983 | +0.00(+0.02%) |
Jul 05, 2007 | 17.30 | 17.53 | 17.27 | 17.36 | 353,614 | +0.07(+0.43%) |
Jul 03, 2007 | 17.35 | 17.37 | 17.23 | 17.28 | 333,568 | -0.06(-0.37%) |