Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.27 | 17.42 | 16.84 | 16.91 | 592,598 | -0.41(-2.39%) |
Sep 27, 2007 | 17.15 | 17.61 | 17.15 | 17.32 | 761,185 | +0.20(+1.16%) |
Sep 26, 2007 | 17.07 | 17.20 | 16.85 | 17.12 | 563,145 | +0.10(+0.61%) |
Sep 25, 2007 | 17.51 | 17.69 | 16.95 | 17.02 | 974,055 | -0.60(-3.43%) |
Sep 24, 2007 | 17.71 | 17.71 | 17.40 | 17.63 | 717,508 | -0.13(-0.72%) |
Sep 21, 2007 | 17.65 | 17.85 | 17.44 | 17.75 | 818,738 | +0.27(+1.55%) |
Sep 20, 2007 | 17.63 | 17.86 | 17.35 | 17.48 | 818,042 | -0.24(-1.35%) |
Sep 19, 2007 | 17.56 | 17.90 | 17.54 | 17.72 | 553,152 | +0.20(+1.14%) |
Sep 18, 2007 | 17.16 | 17.67 | 17.07 | 17.52 | 456,641 | +0.41(+2.42%) |
Sep 17, 2007 | 17.09 | 17.28 | 17.08 | 17.11 | 769,159 | -0.06(-0.37%) |
Sep 14, 2007 | 17.16 | 17.36 | 17.01 | 17.17 | 344,301 | -0.10(-0.55%) |
Sep 13, 2007 | 17.55 | 17.75 | 17.25 | 17.27 | 431,119 | -0.19(-1.09%) |
Sep 12, 2007 | 17.50 | 17.57 | 17.30 | 17.46 | 666,224 | -0.07(-0.41%) |
Sep 11, 2007 | 17.39 | 17.59 | 17.32 | 17.53 | 345,936 | +0.20(+1.15%) |
Sep 10, 2007 | 17.59 | 17.71 | 17.19 | 17.33 | 481,474 | -0.22(-1.27%) |
Sep 07, 2007 | 17.76 | 18.05 | 17.52 | 17.55 | 427,984 | -0.46(-2.56%) |
Sep 06, 2007 | 18.20 | 18.20 | 17.70 | 18.02 | 725,964 | -0.15(-0.83%) |
Sep 05, 2007 | 18.21 | 18.41 | 18.13 | 18.17 | 584,752 | -0.16(-0.87%) |
Sep 04, 2007 | 18.38 | 18.46 | 18.22 | 18.33 | 450,841 | -0.07(-0.39%) |
Aug 31, 2007 | 18.76 | 18.82 | 18.35 | 18.40 | 396,704 | -0.18(-0.98%) |
Aug 30, 2007 | 18.49 | 18.83 | 18.18 | 18.58 | 377,195 | -0.10(-0.55%) |
Aug 29, 2007 | 18.44 | 18.72 | 18.22 | 18.68 | 539,673 | +0.33(+1.78%) |
Aug 28, 2007 | 18.75 | 18.92 | 18.36 | 18.36 | 494,165 | -0.57(-2.99%) |
Aug 27, 2007 | 18.92 | 19.07 | 18.68 | 18.92 | 365,480 | -0.03(-0.17%) |
Aug 24, 2007 | 18.64 | 18.97 | 18.52 | 18.95 | 462,500 | +0.25(+1.36%) |
Aug 23, 2007 | 18.74 | 18.85 | 18.58 | 18.70 | 742,422 | +0.06(+0.30%) |
Aug 22, 2007 | 18.65 | 19.05 | 18.57 | 18.64 | 1,118,861 | +0.14(+0.77%) |
Aug 21, 2007 | 18.29 | 18.76 | 18.29 | 18.50 | 869,225 | +0.12(+0.65%) |
Aug 20, 2007 | 18.40 | 18.86 | 18.22 | 18.38 | 1,094,051 | -0.01(-0.04%) |
Aug 17, 2007 | 18.82 | 18.89 | 17.76 | 18.39 | 1,507,053 | +0.30(+1.67%) |
Aug 16, 2007 | 17.86 | 18.37 | 17.67 | 18.09 | 1,220,239 | +0.17(+0.93%) |
Aug 15, 2007 | 17.85 | 18.52 | 17.79 | 17.92 | 1,422,201 | +0.06(+0.36%) |
Aug 14, 2007 | 18.11 | 18.34 | 17.86 | 17.86 | 1,109,250 | -0.25(-1.41%) |
Aug 13, 2007 | 17.59 | 18.39 | 17.25 | 18.11 | 2,063,277 | +0.60(+3.41%) |
Aug 10, 2007 | 16.46 | 18.41 | 16.31 | 17.51 | 2,701,602 | +0.84(+5.01%) |
Aug 09, 2007 | 16.44 | 17.08 | 15.63 | 16.68 | 4,697,556 | -0.31(-1.83%) |
Aug 08, 2007 | 18.98 | 19.11 | 16.38 | 16.99 | 2,858,248 | -1.95(-10.29%) |
Aug 07, 2007 | 19.23 | 19.38 | 18.75 | 18.94 | 1,388,182 | -0.34(-1.77%) |
Aug 06, 2007 | 19.17 | 19.59 | 19.04 | 19.28 | 1,117,162 | +0.19(+1.00%) |
Aug 03, 2007 | 19.22 | 20.51 | 19.07 | 19.09 | 1,060,433 | -1.25(-6.14%) |
Aug 02, 2007 | 20.43 | 20.80 | 20.28 | 20.34 | 1,697,223 | -0.08(-0.39%) |
Aug 01, 2007 | 19.81 | 20.45 | 19.41 | 20.42 | 1,346,499 | +0.51(+2.56%) |
Jul 31, 2007 | 19.72 | 20.27 | 19.38 | 19.91 | 1,106,237 | +0.35(+1.79%) |
Jul 30, 2007 | 19.39 | 19.85 | 19.10 | 19.56 | 826,107 | +0.17(+0.86%) |
Jul 27, 2007 | 19.91 | 20.49 | 19.23 | 19.39 | 1,070,873 | -0.48(-2.40%) |
Jul 26, 2007 | 20.98 | 21.10 | 19.81 | 19.87 | 1,144,285 | -1.44(-6.76%) |
Jul 25, 2007 | 20.93 | 21.69 | 20.83 | 21.31 | 1,759,588 | +1.38(+6.95%) |
Jul 24, 2007 | 20.36 | 20.47 | 19.87 | 19.93 | 481,175 | -0.68(-3.32%) |
Jul 23, 2007 | 20.51 | 21.12 | 20.40 | 20.61 | 409,332 | +0.09(+0.43%) |
Jul 20, 2007 | 20.94 | 20.99 | 20.43 | 20.52 | 476,715 | -0.46(-2.20%) |
Jul 19, 2007 | 21.20 | 21.37 | 20.80 | 20.98 | 446,804 | -0.14(-0.64%) |
Jul 18, 2007 | 21.02 | 21.18 | 20.79 | 21.12 | 294,463 | -0.05(-0.23%) |
Jul 17, 2007 | 21.33 | 21.37 | 21.13 | 21.17 | 309,179 | -0.04(-0.19%) |
Jul 16, 2007 | 21.25 | 21.43 | 21.11 | 21.21 | 236,083 | -0.14(-0.67%) |
Jul 13, 2007 | 21.53 | 21.60 | 21.25 | 21.35 | 296,343 | -0.21(-0.96%) |
Jul 12, 2007 | 20.93 | 21.56 | 20.91 | 21.56 | 475,269 | +0.56(+2.69%) |
Jul 11, 2007 | 21.01 | 21.05 | 20.86 | 20.99 | 436,095 | -0.05(-0.23%) |
Jul 10, 2007 | 21.16 | 21.29 | 20.70 | 21.04 | 538,699 | -0.09(-0.41%) |
Jul 09, 2007 | 21.24 | 21.24 | 21.05 | 21.13 | 477,559 | -0.10(-0.45%) |
Jul 06, 2007 | 21.03 | 21.33 | 20.98 | 21.22 | 578,485 | +0.14(+0.64%) |
Jul 05, 2007 | 21.13 | 21.48 | 20.80 | 21.09 | 553,153 | -0.02(-0.08%) |
Jul 03, 2007 | 21.25 | 21.37 | 21.02 | 21.10 | 325,338 | -0.05(-0.23%) |