Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.95 | 21.35 | 20.37 | 20.84 | 2,106,400 | -0.19(-0.90%) |
Sep 27, 2007 | 20.43 | 21.04 | 20.30 | 21.03 | 3,707,200 | +1.85(+9.65%) |
Sep 26, 2007 | 18.85 | 19.25 | 18.85 | 19.18 | 1,350,600 | +0.33(+1.75%) |
Sep 25, 2007 | 18.57 | 18.91 | 18.11 | 18.85 | 1,909,700 | +0.92(+5.13%) |
Sep 24, 2007 | 18.04 | 18.27 | 17.81 | 17.93 | 2,374,100 | +0.29(+1.64%) |
Sep 21, 2007 | 17.55 | 17.73 | 17.47 | 17.64 | 1,103,800 | +0.34(+1.97%) |
Sep 20, 2007 | 17.55 | 17.58 | 17.24 | 17.30 | 1,618,800 | -0.94(-5.15%) |
Sep 19, 2007 | 18.28 | 18.82 | 18.15 | 18.24 | 2,450,800 | -0.31(-1.67%) |
Sep 18, 2007 | 17.56 | 18.60 | 17.38 | 18.55 | 2,060,300 | +0.92(+5.22%) |
Sep 17, 2007 | 17.78 | 17.88 | 17.53 | 17.63 | 749,600 | -0.46(-2.54%) |
Sep 14, 2007 | 18.00 | 18.20 | 17.69 | 18.09 | 1,549,000 | -0.03(-0.17%) |
Sep 13, 2007 | 17.96 | 18.22 | 17.80 | 18.12 | 614,000 | +0.21(+1.17%) |
Sep 12, 2007 | 17.71 | 18.10 | 17.60 | 17.91 | 775,300 | +0.35(+1.99%) |
Sep 11, 2007 | 17.40 | 17.67 | 17.29 | 17.56 | 1,006,700 | -0.16(-0.90%) |
Sep 10, 2007 | 17.92 | 17.92 | 17.36 | 17.72 | 1,093,893 | -0.08(-0.45%) |
Sep 07, 2007 | 18.10 | 18.15 | 17.49 | 17.80 | 2,209,400 | -1.53(-7.92%) |
Sep 06, 2007 | 19.20 | 19.49 | 18.94 | 19.33 | 766,200 | +0.53(+2.82%) |
Sep 05, 2007 | 19.38 | 19.38 | 18.66 | 18.80 | 1,002,100 | -0.33(-1.73%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.75 | 19.13 | 765,100 | +0.13(+0.68%) |
Aug 31, 2007 | 18.75 | 19.04 | 18.57 | 19.00 | 972,100 | +0.82(+4.51%) |
Aug 30, 2007 | 18.35 | 18.55 | 18.06 | 18.18 | 583,800 | -0.50(-2.68%) |
Aug 29, 2007 | 17.93 | 18.82 | 17.93 | 18.68 | 1,298,200 | +1.50(+8.73%) |
Aug 28, 2007 | 18.00 | 18.00 | 17.18 | 17.18 | 1,644,500 | -1.76(-9.29%) |
Aug 27, 2007 | 18.29 | 19.08 | 18.21 | 18.94 | 1,170,900 | +0.90(+4.99%) |
Aug 24, 2007 | 17.41 | 18.13 | 17.34 | 18.04 | 789,600 | +0.89(+5.19%) |
Aug 23, 2007 | 17.08 | 17.30 | 16.77 | 17.15 | 960,700 | +0.31(+1.84%) |
Aug 22, 2007 | 16.22 | 16.84 | 16.22 | 16.84 | 821,300 | +0.95(+5.98%) |
Aug 21, 2007 | 15.91 | 16.00 | 15.74 | 15.89 | 516,500 | +0.30(+1.92%) |
Aug 20, 2007 | 15.73 | 15.83 | 15.34 | 15.59 | 592,668 | +0.06(+0.39%) |
Aug 17, 2007 | 14.80 | 15.64 | 14.80 | 15.53 | 847,300 | +1.18(+8.22%) |
Aug 16, 2007 | 14.90 | 14.92 | 13.71 | 14.35 | 1,465,440 | -0.85(-5.59%) |
Aug 15, 2007 | 15.54 | 15.73 | 15.16 | 15.20 | 1,202,201 | -0.59(-3.74%) |
Aug 14, 2007 | 16.22 | 16.32 | 15.77 | 15.79 | 1,161,700 | -0.17(-1.07%) |
Aug 13, 2007 | 16.20 | 16.40 | 15.95 | 15.96 | 1,084,600 | +0.35(+2.24%) |
Aug 10, 2007 | 15.25 | 15.82 | 15.01 | 15.61 | 1,919,600 | -0.16(-1.01%) |
Aug 09, 2007 | 15.85 | 16.20 | 15.68 | 15.77 | 1,624,662 | -0.68(-4.13%) |
Aug 08, 2007 | 16.30 | 16.58 | 16.22 | 16.45 | 1,106,363 | +0.43(+2.68%) |
Aug 07, 2007 | 16.25 | 16.25 | 15.72 | 16.02 | 1,356,900 | -0.31(-1.90%) |
Aug 06, 2007 | 15.99 | 16.39 | 15.61 | 16.33 | 1,691,600 | -0.03(-0.18%) |
Aug 03, 2007 | 16.55 | 17.13 | 16.28 | 16.36 | 684,500 | -0.77(-4.50%) |
Aug 02, 2007 | 16.99 | 17.19 | 16.90 | 17.13 | 900,200 | -0.36(-2.06%) |
Aug 01, 2007 | 17.44 | 17.74 | 17.13 | 17.49 | 1,356,700 | -0.21(-1.19%) |
Jul 31, 2007 | 18.19 | 18.28 | 17.66 | 17.70 | 731,300 | -0.26(-1.45%) |
Jul 30, 2007 | 17.80 | 18.05 | 17.54 | 17.96 | 513,200 | +1.01(+5.96%) |
Jul 27, 2007 | 17.38 | 17.61 | 16.85 | 16.95 | 943,900 | -0.65(-3.69%) |
Jul 26, 2007 | 18.22 | 18.22 | 17.30 | 17.60 | 1,582,800 | -0.97(-5.22%) |
Jul 25, 2007 | 18.51 | 18.69 | 18.36 | 18.57 | 1,259,400 | +0.63(+3.51%) |
Jul 24, 2007 | 18.28 | 18.30 | 17.92 | 17.94 | 1,075,200 | -0.46(-2.50%) |
Jul 23, 2007 | 18.26 | 18.40 | 18.16 | 18.40 | 589,500 | +0.31(+1.71%) |
Jul 20, 2007 | 18.47 | 18.50 | 17.97 | 18.09 | 998,600 | +0.01(+0.06%) |
Jul 19, 2007 | 17.81 | 18.13 | 17.80 | 18.08 | 705,200 | +0.24(+1.35%) |
Jul 18, 2007 | 17.90 | 17.98 | 17.54 | 17.84 | 647,300 | +0.00(+0.00%) |
Jul 17, 2007 | 17.78 | 17.99 | 17.67 | 17.84 | 391,600 | +0.30(+1.71%) |
Jul 16, 2007 | 17.58 | 17.74 | 17.49 | 17.54 | 359,600 | -0.07(-0.40%) |
Jul 13, 2007 | 17.40 | 17.69 | 17.40 | 17.61 | 439,100 | +0.11(+0.63%) |
Jul 12, 2007 | 17.25 | 17.51 | 17.22 | 17.50 | 528,100 | +0.49(+2.88%) |
Jul 11, 2007 | 16.87 | 17.03 | 16.72 | 17.01 | 654,300 | +0.07(+0.41%) |
Jul 10, 2007 | 17.20 | 17.23 | 16.90 | 16.94 | 651,400 | -0.55(-3.14%) |
Jul 09, 2007 | 17.28 | 17.53 | 17.28 | 17.49 | 766,900 | +0.21(+1.22%) |
Jul 06, 2007 | 17.00 | 17.35 | 16.86 | 17.28 | 1,290,500 | +0.03(+0.17%) |
Jul 05, 2007 | 17.22 | 17.25 | 17.03 | 17.25 | 760,100 | -0.72(-4.01%) |
Jul 03, 2007 | 17.87 | 18.02 | 17.80 | 17.97 | 333,100 | +0.34(+1.93%) |