Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.99 | 19.08 | 18.79 | 18.97 | 94,677 | -0.06(-0.34%) |
Sep 27, 2007 | 18.79 | 19.18 | 18.79 | 19.04 | 49,460 | +0.35(+1.90%) |
Sep 26, 2007 | 18.58 | 18.90 | 18.45 | 18.68 | 45,695 | +0.24(+1.31%) |
Sep 25, 2007 | 18.59 | 18.75 | 18.37 | 18.44 | 41,932 | -0.31(-1.63%) |
Sep 24, 2007 | 19.29 | 19.37 | 18.59 | 18.75 | 116,934 | -0.59(-3.04%) |
Sep 21, 2007 | 19.50 | 19.57 | 19.32 | 19.33 | 211,455 | -0.01(-0.04%) |
Sep 20, 2007 | 19.06 | 19.36 | 19.06 | 19.34 | 190,554 | +0.23(+1.18%) |
Sep 19, 2007 | 18.94 | 19.37 | 18.80 | 19.12 | 79,071 | +0.36(+1.93%) |
Sep 18, 2007 | 17.61 | 18.75 | 17.51 | 18.75 | 125,244 | +1.21(+6.88%) |
Sep 17, 2007 | 17.84 | 17.84 | 17.39 | 17.55 | 105,632 | -0.38(-2.11%) |
Sep 14, 2007 | 17.48 | 17.92 | 17.31 | 17.92 | 113,271 | +0.36(+2.06%) |
Sep 13, 2007 | 18.06 | 18.06 | 17.52 | 17.56 | 70,311 | -0.38(-2.11%) |
Sep 12, 2007 | 18.02 | 18.16 | 17.77 | 17.94 | 28,889 | -0.19(-1.02%) |
Sep 11, 2007 | 17.98 | 18.32 | 17.88 | 18.13 | 166,456 | +0.27(+1.53%) |
Sep 10, 2007 | 18.75 | 19.13 | 17.68 | 17.85 | 193,387 | -0.85(-4.52%) |
Sep 07, 2007 | 19.12 | 19.12 | 18.28 | 18.70 | 126,330 | -0.61(-3.17%) |
Sep 06, 2007 | 19.33 | 19.40 | 19.16 | 19.31 | 47,245 | +0.02(+0.08%) |
Sep 05, 2007 | 19.53 | 19.56 | 19.20 | 19.29 | 158,771 | -0.41(-2.08%) |
Sep 04, 2007 | 20.40 | 20.42 | 19.70 | 19.70 | 87,148 | -0.75(-3.66%) |
Aug 31, 2007 | 20.23 | 20.63 | 20.09 | 20.45 | 97,029 | +0.54(+2.71%) |
Aug 30, 2007 | 20.17 | 20.28 | 19.66 | 19.91 | 149,253 | -0.50(-2.44%) |
Aug 29, 2007 | 20.25 | 20.46 | 19.85 | 20.41 | 71,065 | +0.27(+1.36%) |
Aug 28, 2007 | 20.64 | 20.64 | 19.95 | 20.14 | 135,437 | -0.43(-2.07%) |
Aug 27, 2007 | 21.02 | 21.02 | 20.37 | 20.56 | 82,175 | -0.56(-2.67%) |
Aug 24, 2007 | 20.89 | 21.30 | 20.52 | 21.13 | 38,286 | +0.29(+1.39%) |
Aug 23, 2007 | 21.15 | 21.15 | 20.40 | 20.84 | 145,168 | -0.17(-0.80%) |
Aug 22, 2007 | 20.70 | 21.19 | 20.56 | 21.01 | 52,930 | +0.55(+2.68%) |
Aug 21, 2007 | 20.69 | 20.73 | 20.36 | 20.46 | 42,312 | -0.15(-0.74%) |
Aug 20, 2007 | 22.01 | 22.01 | 20.15 | 20.61 | 109,742 | -1.02(-4.72%) |
Aug 17, 2007 | 21.55 | 22.31 | 21.13 | 21.64 | 142,863 | +0.79(+3.78%) |
Aug 16, 2007 | 20.09 | 21.14 | 20.04 | 20.85 | 117,621 | +0.72(+3.60%) |
Aug 15, 2007 | 20.14 | 20.56 | 20.08 | 20.12 | 67,782 | -0.01(-0.04%) |
Aug 14, 2007 | 20.18 | 20.40 | 20.08 | 20.13 | 41,901 | +0.01(+0.04%) |
Aug 13, 2007 | 21.04 | 21.39 | 20.07 | 20.12 | 60,741 | -0.59(-2.84%) |
Aug 10, 2007 | 19.66 | 21.12 | 19.48 | 20.71 | 154,579 | +0.72(+3.62%) |
Aug 09, 2007 | 21.17 | 21.97 | 19.28 | 19.99 | 404,804 | -1.73(-7.97%) |
Aug 08, 2007 | 20.32 | 21.79 | 20.32 | 21.72 | 232,074 | +1.57(+7.79%) |
Aug 07, 2007 | 19.85 | 20.32 | 19.72 | 20.15 | 187,222 | +0.22(+1.09%) |
Aug 06, 2007 | 19.70 | 20.00 | 19.53 | 19.93 | 136,719 | +0.29(+1.48%) |
Aug 03, 2007 | 19.57 | 20.08 | 19.50 | 19.64 | 83,323 | -0.43(-2.13%) |
Aug 02, 2007 | 20.03 | 20.13 | 19.79 | 20.07 | 74,117 | +0.12(+0.61%) |
Aug 01, 2007 | 19.92 | 20.24 | 19.65 | 19.95 | 116,123 | -0.03(-0.16%) |
Jul 31, 2007 | 19.97 | 20.27 | 19.85 | 19.98 | 241,349 | +0.25(+1.26%) |
Jul 30, 2007 | 19.95 | 19.95 | 19.52 | 19.73 | 128,388 | -0.23(-1.13%) |
Jul 27, 2007 | 20.36 | 20.36 | 19.70 | 19.95 | 175,135 | -0.52(-2.52%) |
Jul 26, 2007 | 20.52 | 20.72 | 20.19 | 20.47 | 125,524 | -0.34(-1.62%) |
Jul 25, 2007 | 21.31 | 21.42 | 20.53 | 20.81 | 104,628 | -0.23(-1.07%) |
Jul 24, 2007 | 21.33 | 21.33 | 20.73 | 21.03 | 128,729 | -0.32(-1.51%) |
Jul 23, 2007 | 21.37 | 21.51 | 21.22 | 21.35 | 83,457 | -0.02(-0.08%) |
Jul 20, 2007 | 21.68 | 22.09 | 21.20 | 21.37 | 123,788 | -0.36(-1.67%) |
Jul 19, 2007 | 21.80 | 21.88 | 21.65 | 21.73 | 94,061 | +0.09(+0.41%) |
Jul 18, 2007 | 21.33 | 21.66 | 21.17 | 21.64 | 59,942 | +0.15(+0.71%) |
Jul 17, 2007 | 21.55 | 21.76 | 21.47 | 21.49 | 98,277 | +0.07(+0.34%) |
Jul 16, 2007 | 22.01 | 22.01 | 21.38 | 21.42 | 54,648 | -0.69(-3.13%) |
Jul 13, 2007 | 22.12 | 22.13 | 21.69 | 22.11 | 76,498 | -0.10(-0.47%) |
Jul 12, 2007 | 22.01 | 22.30 | 21.85 | 22.21 | 76,897 | +0.10(+0.44%) |
Jul 11, 2007 | 21.97 | 22.20 | 21.97 | 22.12 | 54,930 | +0.10(+0.44%) |
Jul 10, 2007 | 22.16 | 22.33 | 21.78 | 22.02 | 85,065 | -0.32(-1.44%) |
Jul 09, 2007 | 22.32 | 22.46 | 22.26 | 22.34 | 45,402 | +0.02(+0.07%) |
Jul 06, 2007 | 22.13 | 22.41 | 22.12 | 22.33 | 46,692 | +0.17(+0.76%) |
Jul 05, 2007 | 22.14 | 22.28 | 21.88 | 22.16 | 55,221 | +0.00(+0.00%) |
Jul 03, 2007 | 22.25 | 22.41 | 21.97 | 22.16 | 51,625 | +0.02(+0.11%) |