Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.03 | 16.21 | 15.73 | 15.82 | 728,424 | -0.24(-1.50%) |
Sep 27, 2007 | 16.31 | 16.42 | 16.04 | 16.06 | 575,286 | -0.21(-1.28%) |
Sep 26, 2007 | 16.48 | 16.54 | 16.23 | 16.27 | 685,248 | -0.16(-0.96%) |
Sep 25, 2007 | 16.38 | 16.55 | 16.28 | 16.43 | 449,474 | -0.06(-0.35%) |
Sep 24, 2007 | 16.55 | 16.70 | 16.38 | 16.48 | 780,869 | -0.10(-0.60%) |
Sep 21, 2007 | 16.68 | 16.84 | 16.53 | 16.58 | 2,603,640 | -0.09(-0.55%) |
Sep 20, 2007 | 16.68 | 16.72 | 16.63 | 16.68 | 1,277,127 | +0.03(+0.15%) |
Sep 19, 2007 | 16.79 | 16.79 | 16.62 | 16.65 | 1,806,947 | +0.00(+0.00%) |
Sep 18, 2007 | 16.66 | 16.97 | 16.43 | 16.65 | 1,590,147 | +0.12(+0.70%) |
Sep 17, 2007 | 16.64 | 16.77 | 16.45 | 16.53 | 1,439,620 | -0.19(-1.14%) |
Sep 14, 2007 | 16.94 | 17.17 | 16.45 | 16.72 | 1,663,689 | -0.38(-2.24%) |
Sep 13, 2007 | 17.27 | 17.42 | 17.04 | 17.11 | 788,988 | -0.15(-0.87%) |
Sep 12, 2007 | 17.46 | 17.68 | 17.22 | 17.26 | 526,781 | -0.23(-1.33%) |
Sep 11, 2007 | 17.47 | 17.64 | 17.30 | 17.49 | 450,320 | +0.09(+0.53%) |
Sep 10, 2007 | 17.85 | 17.97 | 17.28 | 17.40 | 392,485 | -0.30(-1.69%) |
Sep 07, 2007 | 17.89 | 18.08 | 17.61 | 17.70 | 364,902 | -0.42(-2.34%) |
Sep 06, 2007 | 18.10 | 18.45 | 18.03 | 18.12 | 475,383 | +0.04(+0.23%) |
Sep 05, 2007 | 18.34 | 18.39 | 17.94 | 18.08 | 1,004,510 | -0.34(-1.85%) |
Sep 04, 2007 | 18.29 | 18.71 | 18.14 | 18.42 | 405,690 | +0.09(+0.50%) |
Aug 31, 2007 | 18.40 | 18.45 | 17.98 | 18.33 | 316,592 | +0.20(+1.10%) |
Aug 30, 2007 | 18.00 | 18.43 | 17.84 | 18.13 | 436,632 | -0.08(-0.46%) |
Aug 29, 2007 | 17.61 | 18.24 | 17.52 | 18.21 | 385,468 | +0.78(+4.48%) |
Aug 28, 2007 | 18.30 | 18.30 | 17.37 | 17.43 | 754,490 | -1.11(-5.97%) |
Aug 27, 2007 | 19.03 | 19.09 | 18.47 | 18.54 | 552,388 | -0.59(-3.09%) |
Aug 24, 2007 | 18.77 | 19.14 | 18.66 | 19.13 | 255,798 | +0.35(+1.86%) |
Aug 23, 2007 | 18.92 | 18.97 | 18.54 | 18.78 | 450,816 | -0.07(-0.35%) |
Aug 22, 2007 | 18.50 | 18.92 | 18.47 | 18.85 | 574,580 | +0.59(+3.23%) |
Aug 21, 2007 | 18.46 | 18.63 | 18.10 | 18.26 | 666,798 | -0.04(-0.23%) |
Aug 20, 2007 | 19.10 | 19.23 | 18.11 | 18.30 | 597,481 | -0.81(-4.22%) |
Aug 17, 2007 | 19.15 | 19.63 | 18.92 | 19.10 | 587,893 | +0.71(+3.84%) |
Aug 16, 2007 | 17.81 | 18.69 | 17.66 | 18.40 | 721,649 | +0.56(+3.12%) |
Aug 15, 2007 | 17.96 | 18.51 | 17.79 | 17.84 | 518,613 | -0.22(-1.20%) |
Aug 14, 2007 | 18.31 | 18.66 | 17.96 | 18.06 | 807,047 | -0.03(-0.18%) |
Aug 13, 2007 | 19.31 | 19.70 | 18.04 | 18.09 | 1,421,585 | -0.93(-4.90%) |
Aug 10, 2007 | 16.94 | 19.17 | 16.73 | 19.02 | 1,840,795 | +1.85(+10.75%) |
Aug 09, 2007 | 17.33 | 17.56 | 16.22 | 17.17 | 1,916,753 | -0.29(-1.67%) |
Aug 08, 2007 | 17.52 | 18.13 | 17.32 | 17.47 | 2,071,885 | +0.16(+0.91%) |
Aug 07, 2007 | 17.26 | 17.41 | 16.80 | 17.31 | 1,368,557 | +0.02(+0.10%) |
Aug 06, 2007 | 17.31 | 17.39 | 16.87 | 17.29 | 1,474,864 | +0.08(+0.48%) |
Aug 03, 2007 | 17.24 | 18.36 | 17.17 | 17.21 | 1,513,451 | -1.12(-6.13%) |
Aug 02, 2007 | 18.78 | 18.81 | 18.25 | 18.33 | 1,315,704 | -0.30(-1.61%) |
Aug 01, 2007 | 18.85 | 18.98 | 18.14 | 18.63 | 1,541,195 | -0.25(-1.32%) |
Jul 31, 2007 | 19.52 | 19.63 | 18.82 | 18.88 | 1,017,873 | -0.42(-2.20%) |
Jul 30, 2007 | 19.25 | 19.52 | 19.04 | 19.30 | 931,279 | +0.08(+0.43%) |
Jul 27, 2007 | 19.75 | 19.93 | 19.17 | 19.22 | 1,600,705 | -0.66(-3.31%) |
Jul 26, 2007 | 18.88 | 21.17 | 18.74 | 19.88 | 3,823,923 | -2.31(-10.42%) |
Jul 25, 2007 | 22.12 | 22.42 | 21.80 | 22.19 | 849,264 | +0.12(+0.53%) |
Jul 24, 2007 | 22.32 | 22.44 | 21.96 | 22.07 | 641,723 | -0.48(-2.14%) |
Jul 23, 2007 | 22.70 | 23.03 | 22.50 | 22.55 | 504,539 | -0.07(-0.33%) |
Jul 20, 2007 | 22.70 | 22.85 | 22.34 | 22.63 | 832,930 | -0.13(-0.58%) |
Jul 19, 2007 | 22.68 | 22.83 | 22.58 | 22.76 | 555,981 | +0.20(+0.88%) |
Jul 18, 2007 | 22.60 | 22.64 | 22.33 | 22.56 | 1,021,488 | -0.14(-0.62%) |
Jul 17, 2007 | 21.80 | 22.97 | 21.80 | 22.70 | 1,893,046 | +0.91(+4.20%) |
Jul 16, 2007 | 21.96 | 22.09 | 21.69 | 21.79 | 1,362,363 | -0.25(-1.13%) |
Jul 13, 2007 | 22.46 | 22.55 | 22.00 | 22.04 | 1,393,450 | -0.48(-2.14%) |
Jul 12, 2007 | 22.34 | 22.55 | 22.33 | 22.52 | 809,275 | +0.20(+0.89%) |
Jul 11, 2007 | 22.41 | 22.46 | 22.21 | 22.32 | 715,908 | -0.14(-0.63%) |
Jul 10, 2007 | 22.75 | 22.84 | 22.27 | 22.46 | 558,354 | -0.41(-1.78%) |
Jul 09, 2007 | 22.57 | 22.97 | 22.57 | 22.87 | 426,631 | +0.25(+1.10%) |
Jul 06, 2007 | 22.92 | 23.01 | 22.46 | 22.62 | 1,063,535 | -0.35(-1.52%) |
Jul 05, 2007 | 23.15 | 23.15 | 22.76 | 22.97 | 566,463 | -0.14(-0.61%) |
Jul 03, 2007 | 23.02 | 23.15 | 22.88 | 23.11 | 208,214 | +0.09(+0.40%) |