Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.83 | 18.02 | 17.54 | 17.58 | 933,094 | -0.30(-1.68%) |
Sep 27, 2007 | 17.92 | 18.04 | 17.62 | 17.88 | 414,874 | +0.08(+0.45%) |
Sep 26, 2007 | 17.75 | 17.93 | 17.55 | 17.80 | 571,278 | +0.11(+0.61%) |
Sep 25, 2007 | 17.59 | 17.82 | 17.43 | 17.69 | 600,044 | -0.03(-0.19%) |
Sep 24, 2007 | 18.24 | 18.37 | 17.61 | 17.73 | 849,565 | -0.50(-2.73%) |
Sep 21, 2007 | 18.29 | 18.54 | 18.15 | 18.22 | 1,114,216 | +0.09(+0.52%) |
Sep 20, 2007 | 17.79 | 18.21 | 17.52 | 18.13 | 1,454,937 | +0.36(+2.01%) |
Sep 19, 2007 | 17.62 | 18.15 | 17.44 | 17.77 | 1,194,335 | +0.38(+2.16%) |
Sep 18, 2007 | 16.61 | 17.46 | 16.51 | 17.40 | 1,033,457 | +0.96(+5.85%) |
Sep 17, 2007 | 16.94 | 16.94 | 16.37 | 16.43 | 774,560 | -0.52(-3.05%) |
Sep 14, 2007 | 16.62 | 17.01 | 16.54 | 16.95 | 784,788 | +0.16(+0.98%) |
Sep 13, 2007 | 16.76 | 16.97 | 16.36 | 16.79 | 1,087,793 | +0.09(+0.53%) |
Sep 12, 2007 | 16.78 | 16.96 | 16.61 | 16.70 | 766,249 | -0.11(-0.67%) |
Sep 11, 2007 | 16.75 | 16.99 | 16.62 | 16.81 | 753,891 | +0.17(+1.02%) |
Sep 10, 2007 | 17.35 | 17.38 | 16.32 | 16.64 | 1,454,085 | -0.63(-3.67%) |
Sep 07, 2007 | 17.32 | 17.36 | 17.00 | 17.27 | 1,210,743 | -0.36(-2.02%) |
Sep 06, 2007 | 17.73 | 17.80 | 17.54 | 17.63 | 689,539 | -0.05(-0.29%) |
Sep 05, 2007 | 17.46 | 17.83 | 17.43 | 17.68 | 1,148,309 | +0.08(+0.48%) |
Sep 04, 2007 | 17.54 | 17.86 | 17.39 | 17.60 | 920,735 | +0.01(+0.08%) |
Aug 31, 2007 | 17.60 | 17.72 | 17.46 | 17.58 | 795,868 | +0.28(+1.63%) |
Aug 30, 2007 | 17.20 | 17.66 | 17.15 | 17.30 | 806,096 | -0.10(-0.57%) |
Aug 29, 2007 | 17.36 | 17.48 | 17.09 | 17.40 | 975,711 | +0.15(+0.87%) |
Aug 28, 2007 | 17.67 | 17.83 | 17.20 | 17.25 | 873,005 | -0.56(-3.14%) |
Aug 27, 2007 | 18.26 | 18.26 | 17.70 | 17.81 | 1,090,137 | -0.54(-2.94%) |
Aug 24, 2007 | 18.07 | 18.46 | 17.99 | 18.35 | 624,975 | +0.36(+1.98%) |
Aug 23, 2007 | 18.28 | 18.49 | 17.89 | 17.99 | 534,840 | -0.28(-1.54%) |
Aug 22, 2007 | 18.04 | 18.59 | 17.96 | 18.27 | 819,734 | +0.44(+2.47%) |
Aug 21, 2007 | 18.00 | 18.01 | 17.58 | 17.83 | 773,281 | -0.24(-1.35%) |
Aug 20, 2007 | 18.34 | 18.53 | 17.65 | 18.08 | 1,257,621 | -0.12(-0.64%) |
Aug 17, 2007 | 18.44 | 18.77 | 17.81 | 18.19 | 3,257,201 | +0.67(+3.80%) |
Aug 16, 2007 | 16.87 | 17.62 | 16.49 | 17.53 | 2,679,744 | +0.49(+2.89%) |
Aug 15, 2007 | 17.61 | 18.07 | 17.04 | 17.04 | 1,491,587 | -0.65(-3.66%) |
Aug 14, 2007 | 18.36 | 18.80 | 17.67 | 17.68 | 948,010 | -0.64(-3.48%) |
Aug 13, 2007 | 19.07 | 19.15 | 18.07 | 18.32 | 998,511 | -0.44(-2.35%) |
Aug 10, 2007 | 17.34 | 18.94 | 17.27 | 18.76 | 1,548,694 | +0.98(+5.52%) |
Aug 09, 2007 | 18.14 | 18.02 | 17.22 | 17.78 | 2,171,325 | -0.36(-1.99%) |
Aug 08, 2007 | 18.41 | 18.97 | 18.01 | 18.14 | 1,914,559 | -0.05(-0.28%) |
Aug 07, 2007 | 18.30 | 18.41 | 17.97 | 18.19 | 1,777,120 | -0.10(-0.56%) |
Aug 06, 2007 | 18.05 | 18.32 | 17.66 | 18.30 | 1,771,793 | +0.24(+1.35%) |
Aug 03, 2007 | 18.27 | 18.62 | 18.04 | 18.05 | 1,870,024 | -0.56(-3.03%) |
Aug 02, 2007 | 19.10 | 19.43 | 18.54 | 18.62 | 1,982,320 | -0.36(-1.88%) |
Aug 01, 2007 | 19.17 | 19.41 | 18.60 | 18.97 | 2,063,931 | -0.19(-1.00%) |
Jul 31, 2007 | 19.03 | 19.71 | 19.01 | 19.17 | 2,807,594 | +0.13(+0.69%) |
Jul 30, 2007 | 18.58 | 19.15 | 18.42 | 19.03 | 1,385,898 | +0.39(+2.09%) |
Jul 27, 2007 | 18.73 | 19.04 | 18.28 | 18.65 | 1,399,748 | -0.16(-0.87%) |
Jul 26, 2007 | 18.78 | 19.21 | 18.23 | 18.81 | 2,432,992 | -0.17(-0.91%) |
Jul 25, 2007 | 18.98 | 18.99 | 18.34 | 18.98 | 1,725,980 | +0.14(+0.72%) |
Jul 24, 2007 | 19.01 | 19.05 | 18.58 | 18.85 | 2,331,138 | -0.16(-0.84%) |
Jul 23, 2007 | 19.27 | 19.35 | 18.99 | 19.01 | 901,558 | -0.23(-1.20%) |
Jul 20, 2007 | 19.34 | 19.42 | 19.01 | 19.24 | 1,606,013 | -0.15(-0.75%) |
Jul 19, 2007 | 19.37 | 19.46 | 18.99 | 19.38 | 928,193 | +0.19(+1.00%) |
Jul 18, 2007 | 18.94 | 19.37 | 18.93 | 19.19 | 1,060,732 | +0.29(+1.54%) |
Jul 17, 2007 | 18.59 | 19.06 | 18.58 | 18.90 | 1,393,569 | +0.38(+2.08%) |
Jul 16, 2007 | 18.37 | 18.65 | 18.35 | 18.51 | 975,072 | +0.09(+0.48%) |
Jul 13, 2007 | 18.27 | 18.44 | 18.13 | 18.42 | 768,206 | +0.03(+0.18%) |
Jul 12, 2007 | 18.12 | 18.40 | 18.07 | 18.39 | 585,341 | +0.46(+2.59%) |
Jul 11, 2007 | 18.02 | 18.02 | 17.76 | 17.93 | 1,212,447 | -0.07(-0.37%) |
Jul 10, 2007 | 18.21 | 19.06 | 17.72 | 17.99 | 1,082,679 | +0.14(+0.76%) |
Jul 09, 2007 | 17.85 | 18.02 | 17.71 | 17.86 | 441,723 | +0.07(+0.37%) |
Jul 06, 2007 | 17.63 | 17.86 | 17.41 | 17.79 | 579,162 | +0.12(+0.66%) |
Jul 05, 2007 | 17.81 | 17.89 | 17.57 | 17.67 | 480,078 | -0.09(-0.50%) |
Jul 03, 2007 | 17.67 | 17.81 | 17.47 | 17.76 | 295,973 | +0.07(+0.37%) |