Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.43 | 18.62 | 18.30 | 18.47 | 3,068,740 | +0.08(+0.42%) |
Sep 27, 2007 | 18.35 | 18.43 | 18.28 | 18.40 | 2,760,181 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.35 | 18.21 | 18.24 | 5,691,215 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.20 | 18.20 | 5,584,455 | -0.44(-2.34%) |
Sep 24, 2007 | 18.68 | 18.89 | 18.52 | 18.64 | 3,679,082 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.11 | 18.58 | 18.72 | 6,491,537 | +0.14(+0.74%) |
Sep 20, 2007 | 18.70 | 18.74 | 18.57 | 18.58 | 2,838,008 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.88 | 18.39 | 18.70 | 5,503,150 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,611,717 | +0.56(+3.15%) |
Sep 17, 2007 | 17.74 | 17.84 | 17.61 | 17.70 | 2,780,691 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.75 | 3,297,824 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.26 | 17.52 | 6,379,566 | +0.35(+2.04%) |
Sep 12, 2007 | 17.39 | 17.40 | 17.13 | 17.17 | 2,978,095 | -0.23(-1.35%) |
Sep 11, 2007 | 17.20 | 17.50 | 17.25 | 17.41 | 3,724,267 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.52 | 17.07 | 17.20 | 3,098,222 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.64 | 17.27 | 17.32 | 4,192,370 | -0.45(-2.55%) |
Sep 06, 2007 | 17.87 | 18.01 | 17.75 | 17.77 | 3,947,903 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.87 | 3,578,732 | +0.02(+0.09%) |
Sep 04, 2007 | 17.85 | 17.94 | 17.62 | 17.85 | 3,536,248 | -0.02(-0.09%) |
Aug 31, 2007 | 17.81 | 18.02 | 17.72 | 17.87 | 2,779,958 | +0.20(+1.11%) |
Aug 30, 2007 | 17.29 | 17.81 | 17.29 | 17.67 | 3,462,633 | +0.01(+0.06%) |
Aug 29, 2007 | 17.78 | 17.78 | 17.23 | 17.66 | 5,299,153 | +0.04(+0.22%) |
Aug 28, 2007 | 17.75 | 17.90 | 17.57 | 17.62 | 4,407,171 | -0.25(-1.38%) |
Aug 27, 2007 | 18.06 | 18.21 | 17.86 | 17.87 | 3,055,372 | -0.21(-1.15%) |
Aug 24, 2007 | 17.66 | 18.08 | 17.62 | 18.08 | 3,183,374 | +0.49(+2.76%) |
Aug 23, 2007 | 17.73 | 17.78 | 17.42 | 17.59 | 2,826,837 | +0.01(+0.06%) |
Aug 22, 2007 | 17.59 | 17.63 | 17.32 | 17.58 | 3,042,004 | +0.32(+1.83%) |
Aug 21, 2007 | 17.04 | 17.33 | 16.99 | 17.26 | 3,471,057 | +0.20(+1.18%) |
Aug 20, 2007 | 17.21 | 17.39 | 16.88 | 17.06 | 3,650,332 | -0.03(-0.19%) |
Aug 17, 2007 | 16.93 | 17.20 | 16.11 | 17.09 | 8,452,129 | +0.57(+3.47%) |
Aug 16, 2007 | 15.56 | 16.59 | 15.49 | 16.52 | 8,541,492 | +0.34(+2.13%) |
Aug 15, 2007 | 16.69 | 16.91 | 16.13 | 16.18 | 4,603,293 | -0.52(-3.11%) |
Aug 14, 2007 | 16.72 | 16.86 | 16.52 | 16.69 | 4,603,660 | -0.08(-0.49%) |
Aug 13, 2007 | 17.10 | 17.27 | 16.69 | 16.78 | 4,500,929 | -0.26(-1.51%) |
Aug 10, 2007 | 16.86 | 17.25 | 15.87 | 17.03 | 7,145,744 | +0.60(+3.62%) |
Aug 09, 2007 | 16.67 | 17.55 | 16.16 | 16.44 | 9,508,004 | -0.93(-5.38%) |
Aug 08, 2007 | 17.43 | 17.76 | 17.10 | 17.37 | 5,938,272 | -0.06(-0.34%) |
Aug 07, 2007 | 17.94 | 17.94 | 17.00 | 17.43 | 5,854,905 | -0.08(-0.47%) |
Aug 06, 2007 | 17.13 | 17.51 | 16.91 | 17.51 | 4,490,337 | +0.31(+1.81%) |
Aug 03, 2007 | 17.29 | 17.45 | 17.20 | 17.20 | 4,503,604 | -0.25(-1.44%) |
Aug 02, 2007 | 16.84 | 17.55 | 16.84 | 17.45 | 6,578,679 | +0.19(+1.07%) |
Aug 01, 2007 | 17.02 | 17.66 | 17.02 | 17.27 | 6,577,575 | -0.23(-1.31%) |
Jul 31, 2007 | 18.26 | 18.26 | 17.47 | 17.50 | 4,823,665 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,400,832 | +0.28(+1.64%) |
Jul 27, 2007 | 17.66 | 17.98 | 17.34 | 17.36 | 6,040,609 | -0.20(-1.12%) |
Jul 26, 2007 | 18.17 | 18.18 | 17.32 | 17.56 | 7,800,652 | -0.77(-4.20%) |
Jul 25, 2007 | 18.64 | 18.68 | 18.12 | 18.33 | 6,275,143 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.03 | 18.46 | 18.50 | 4,734,159 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.73 | 19.00 | 6,760,831 | +0.37(+1.96%) |
Jul 20, 2007 | 18.68 | 18.95 | 18.53 | 18.64 | 7,409,988 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.73 | 4,921,374 | +0.02(+0.12%) |
Jul 18, 2007 | 18.52 | 18.73 | 18.38 | 18.70 | 5,762,815 | +0.14(+0.74%) |
Jul 17, 2007 | 18.57 | 18.79 | 18.56 | 18.57 | 3,308,079 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.39 | 18.61 | 6,507,201 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,237,258 | +0.14(+0.76%) |
Jul 12, 2007 | 18.62 | 18.86 | 18.35 | 18.69 | 11,013,348 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.06 | 18.35 | 18.79 | 15,782,554 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.57 | 17.99 | 17.99 | 7,229,797 | -0.46(-2.51%) |
Jul 09, 2007 | 18.65 | 18.73 | 18.41 | 18.46 | 4,360,841 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.71 | 18.44 | 18.59 | 3,400,555 | +0.15(+0.83%) |
Jul 05, 2007 | 18.39 | 18.58 | 18.36 | 18.44 | 4,402,227 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.55 | 18.35 | 18.45 | 3,379,679 | +0.24(+1.32%) |