Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.05 | 20.16 | 19.98 | 20.02 | 259,580 | -0.15(-0.76%) |
Sep 27, 2007 | 20.06 | 20.23 | 20.05 | 20.18 | 289,733 | +0.26(+1.32%) |
Sep 26, 2007 | 19.83 | 19.98 | 19.78 | 19.91 | 339,027 | +0.12(+0.60%) |
Sep 25, 2007 | 19.64 | 19.82 | 19.64 | 19.79 | 367,869 | +0.13(+0.68%) |
Sep 24, 2007 | 19.61 | 19.78 | 19.61 | 19.66 | 190,621 | +0.04(+0.19%) |
Sep 21, 2007 | 19.75 | 19.78 | 19.60 | 19.62 | 355,546 | -0.02(-0.10%) |
Sep 20, 2007 | 20.03 | 20.06 | 19.58 | 19.64 | 495,562 | -0.17(-0.85%) |
Sep 19, 2007 | 19.86 | 19.97 | 19.74 | 19.81 | 354,759 | +0.03(+0.17%) |
Sep 18, 2007 | 19.39 | 19.81 | 19.29 | 19.77 | 384,912 | +0.48(+2.49%) |
Sep 17, 2007 | 19.05 | 19.34 | 19.05 | 19.29 | 282,129 | +0.26(+1.38%) |
Sep 14, 2007 | 19.07 | 19.15 | 18.95 | 19.03 | 361,576 | -0.08(-0.44%) |
Sep 13, 2007 | 19.18 | 19.33 | 19.10 | 19.11 | 367,607 | -0.04(-0.20%) |
Sep 12, 2007 | 19.01 | 19.16 | 18.97 | 19.15 | 175,413 | +0.16(+0.84%) |
Sep 11, 2007 | 18.91 | 19.09 | 18.86 | 18.99 | 282,654 | +0.25(+1.32%) |
Sep 10, 2007 | 18.76 | 18.87 | 18.60 | 18.75 | 427,651 | -0.03(-0.14%) |
Sep 07, 2007 | 18.62 | 18.92 | 18.54 | 18.77 | 643,706 | -0.12(-0.65%) |
Sep 06, 2007 | 18.90 | 18.90 | 18.71 | 18.89 | 224,182 | +0.02(+0.08%) |
Sep 05, 2007 | 18.92 | 19.12 | 18.84 | 18.88 | 415,590 | -0.16(-0.82%) |
Sep 04, 2007 | 18.89 | 19.10 | 18.89 | 19.03 | 406,413 | +0.17(+0.91%) |
Aug 31, 2007 | 18.74 | 18.87 | 18.61 | 18.86 | 412,968 | +0.45(+2.44%) |
Aug 30, 2007 | 18.27 | 18.60 | 18.27 | 18.41 | 431,322 | -0.04(-0.21%) |
Aug 29, 2007 | 18.37 | 18.51 | 18.24 | 18.45 | 531,746 | +0.37(+2.07%) |
Aug 28, 2007 | 18.28 | 18.40 | 18.07 | 18.08 | 519,422 | -0.43(-2.31%) |
Aug 27, 2007 | 18.55 | 18.58 | 18.34 | 18.50 | 375,473 | -0.04(-0.21%) |
Aug 24, 2007 | 18.52 | 18.60 | 18.40 | 18.54 | 304,678 | +0.18(+0.98%) |
Aug 23, 2007 | 18.69 | 18.75 | 18.27 | 18.36 | 530,435 | +0.03(+0.15%) |
Aug 22, 2007 | 18.28 | 18.51 | 18.14 | 18.34 | 380,193 | +0.23(+1.24%) |
Aug 21, 2007 | 17.93 | 18.12 | 17.79 | 18.11 | 358,692 | +0.14(+0.76%) |
Aug 20, 2007 | 18.13 | 18.23 | 17.56 | 17.97 | 645,804 | +0.08(+0.43%) |
Aug 17, 2007 | 17.76 | 17.96 | 17.52 | 17.90 | 814,662 | +0.79(+4.64%) |
Aug 16, 2007 | 16.69 | 17.11 | 16.57 | 17.11 | 873,920 | +0.29(+1.75%) |
Aug 15, 2007 | 16.78 | 17.24 | 16.66 | 16.81 | 562,685 | -0.25(-1.48%) |
Aug 14, 2007 | 17.35 | 17.59 | 16.82 | 17.06 | 1,100,987 | -0.29(-1.67%) |
Aug 13, 2007 | 17.96 | 18.00 | 17.33 | 17.35 | 640,035 | -0.12(-0.68%) |
Aug 10, 2007 | 17.48 | 17.66 | 17.22 | 17.47 | 1,094,117 | -0.19(-1.06%) |
Aug 09, 2007 | 17.80 | 18.18 | 17.64 | 17.66 | 890,700 | -0.69(-3.76%) |
Aug 08, 2007 | 18.05 | 18.35 | 18.02 | 18.35 | 722,104 | +0.67(+3.80%) |
Aug 07, 2007 | 17.81 | 17.90 | 17.48 | 17.68 | 737,574 | -0.13(-0.71%) |
Aug 06, 2007 | 17.47 | 17.80 | 17.47 | 17.80 | 231,000 | +0.26(+1.46%) |
Aug 03, 2007 | 17.66 | 17.88 | 17.53 | 17.55 | 651,048 | -0.31(-1.75%) |
Aug 02, 2007 | 17.84 | 17.97 | 17.70 | 17.86 | 583,924 | +0.21(+1.21%) |
Aug 01, 2007 | 17.64 | 17.75 | 17.22 | 17.65 | 987,453 | -0.10(-0.54%) |
Jul 31, 2007 | 17.81 | 17.81 | 17.62 | 17.74 | 1,030,454 | +0.16(+0.91%) |
Jul 30, 2007 | 17.81 | 17.88 | 17.48 | 17.58 | 774,020 | -0.21(-1.18%) |
Jul 27, 2007 | 18.21 | 18.33 | 17.78 | 17.79 | 665,207 | -0.53(-2.91%) |
Jul 26, 2007 | 18.58 | 18.58 | 18.07 | 18.33 | 938,946 | -0.45(-2.42%) |
Jul 25, 2007 | 18.84 | 19.03 | 18.57 | 18.78 | 466,457 | -0.02(-0.12%) |
Jul 24, 2007 | 18.91 | 19.04 | 18.76 | 18.80 | 474,586 | -0.05(-0.24%) |
Jul 23, 2007 | 19.03 | 19.05 | 18.79 | 18.85 | 328,801 | -0.09(-0.46%) |
Jul 20, 2007 | 18.95 | 19.14 | 18.88 | 18.94 | 383,864 | -0.03(-0.14%) |
Jul 19, 2007 | 18.97 | 19.00 | 18.88 | 18.96 | 392,778 | -0.01(-0.06%) |
Jul 18, 2007 | 18.75 | 18.97 | 18.75 | 18.97 | 511,294 | +0.11(+0.57%) |
Jul 17, 2007 | 18.91 | 18.94 | 18.81 | 18.87 | 311,496 | -0.04(-0.22%) |
Jul 16, 2007 | 18.91 | 18.95 | 18.84 | 18.91 | 412,706 | -0.03(-0.16%) |
Jul 13, 2007 | 18.96 | 19.03 | 18.86 | 18.94 | 228,902 | +0.05(+0.26%) |
Jul 12, 2007 | 18.70 | 18.91 | 18.66 | 18.89 | 591,003 | +0.29(+1.54%) |
Jul 11, 2007 | 18.62 | 18.63 | 18.50 | 18.60 | 480,878 | -0.12(-0.64%) |
Jul 10, 2007 | 18.55 | 18.87 | 18.55 | 18.72 | 433,420 | +0.05(+0.28%) |
Jul 09, 2007 | 18.78 | 18.82 | 18.66 | 18.67 | 298,123 | -0.05(-0.24%) |
Jul 06, 2007 | 18.76 | 18.87 | 18.67 | 18.72 | 260,366 | +0.03(+0.16%) |
Jul 05, 2007 | 18.59 | 18.77 | 18.40 | 18.69 | 470,652 | -0.07(-0.39%) |
Jul 03, 2007 | 18.74 | 18.88 | 18.66 | 18.76 | 181,443 | +0.09(+0.47%) |