Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.88 | 20.00 | 19.35 | 19.88 | 404,424 | -0.11(-0.55%) |
Sep 27, 2007 | 19.10 | 20.18 | 19.10 | 19.99 | 528,443 | +0.96(+5.04%) |
Sep 26, 2007 | 19.00 | 19.74 | 18.84 | 19.03 | 594,410 | +0.30(+1.60%) |
Sep 25, 2007 | 19.02 | 19.06 | 18.51 | 18.73 | 273,312 | -0.17(-0.90%) |
Sep 24, 2007 | 17.85 | 18.98 | 17.76 | 18.90 | 853,039 | +1.15(+6.48%) |
Sep 21, 2007 | 17.84 | 18.00 | 17.59 | 17.75 | 540,181 | +0.10(+0.57%) |
Sep 20, 2007 | 17.78 | 18.00 | 17.50 | 17.65 | 421,255 | +0.07(+0.40%) |
Sep 19, 2007 | 17.90 | 18.00 | 17.40 | 17.58 | 549,341 | +0.09(+0.51%) |
Sep 18, 2007 | 18.45 | 18.53 | 17.25 | 17.49 | 1,054,341 | -0.78(-4.27%) |
Sep 17, 2007 | 19.50 | 19.68 | 17.96 | 18.27 | 1,780,125 | -5.35(-22.65%) |
Sep 14, 2007 | 23.92 | 24.25 | 23.27 | 23.62 | 160,905 | -0.61(-2.52%) |
Sep 13, 2007 | 23.10 | 24.30 | 23.00 | 24.23 | 568,768 | +1.10(+4.76%) |
Sep 12, 2007 | 23.00 | 23.45 | 22.87 | 23.13 | 196,192 | +0.05(+0.22%) |
Sep 11, 2007 | 23.26 | 23.74 | 22.55 | 23.08 | 256,537 | +0.58(+2.58%) |
Sep 10, 2007 | 23.00 | 23.65 | 22.17 | 22.50 | 284,165 | +0.08(+0.36%) |
Sep 07, 2007 | 23.24 | 23.24 | 22.41 | 22.42 | 402,057 | -1.25(-5.28%) |
Sep 06, 2007 | 23.70 | 23.98 | 23.22 | 23.67 | 281,915 | +0.00(+0.00%) |
Sep 05, 2007 | 21.96 | 23.87 | 21.73 | 23.67 | 863,855 | +1.50(+6.77%) |
Sep 04, 2007 | 21.89 | 22.35 | 21.15 | 22.17 | 200,952 | +0.11(+0.50%) |
Aug 31, 2007 | 22.30 | 22.35 | 21.43 | 22.06 | 120,712 | +0.17(+0.78%) |
Aug 30, 2007 | 20.90 | 22.29 | 20.40 | 21.89 | 297,702 | +0.89(+4.24%) |
Aug 29, 2007 | 20.16 | 21.30 | 20.16 | 21.00 | 139,874 | +0.87(+4.32%) |
Aug 28, 2007 | 20.79 | 20.84 | 19.96 | 20.13 | 211,416 | -0.72(-3.45%) |
Aug 27, 2007 | 21.85 | 21.90 | 20.75 | 20.85 | 165,108 | -0.94(-4.31%) |
Aug 24, 2007 | 21.74 | 21.89 | 21.11 | 21.79 | 133,509 | +0.02(+0.09%) |
Aug 23, 2007 | 21.60 | 22.13 | 21.54 | 21.77 | 309,586 | +0.28(+1.30%) |
Aug 22, 2007 | 22.85 | 22.85 | 21.30 | 21.49 | 345,648 | -0.28(-1.29%) |
Aug 21, 2007 | 21.82 | 22.22 | 21.55 | 21.77 | 178,890 | -0.20(-0.91%) |
Aug 20, 2007 | 21.60 | 22.19 | 21.52 | 21.97 | 209,166 | +0.42(+1.95%) |
Aug 17, 2007 | 22.80 | 23.32 | 21.52 | 21.55 | 308,222 | -0.60(-2.71%) |
Aug 16, 2007 | 22.20 | 22.80 | 21.01 | 22.15 | 373,876 | -0.09(-0.40%) |
Aug 15, 2007 | 21.58 | 23.05 | 20.90 | 22.24 | 540,449 | +0.51(+2.35%) |
Aug 14, 2007 | 20.05 | 22.18 | 19.93 | 21.73 | 831,645 | +2.39(+12.36%) |
Aug 13, 2007 | 19.63 | 20.11 | 19.16 | 19.34 | 254,815 | -0.19(-0.97%) |
Aug 10, 2007 | 18.89 | 20.37 | 18.85 | 19.53 | 478,836 | -0.62(-3.08%) |
Aug 09, 2007 | 19.06 | 20.35 | 18.76 | 20.15 | 414,851 | +0.66(+3.39%) |
Aug 08, 2007 | 16.68 | 19.88 | 16.68 | 19.49 | 495,595 | +2.99(+18.12%) |
Aug 07, 2007 | 16.50 | 17.41 | 16.40 | 16.50 | 460,038 | -0.06(-0.36%) |
Aug 06, 2007 | 17.15 | 17.47 | 16.20 | 16.56 | 304,965 | -0.65(-3.78%) |
Aug 03, 2007 | 17.37 | 17.90 | 17.17 | 17.21 | 168,366 | -0.47(-2.66%) |
Aug 02, 2007 | 17.71 | 17.93 | 17.35 | 17.68 | 264,207 | -0.02(-0.11%) |
Aug 01, 2007 | 17.76 | 18.00 | 17.17 | 17.70 | 496,422 | -0.18(-1.01%) |
Jul 31, 2007 | 18.30 | 18.88 | 17.45 | 17.88 | 196,879 | -0.36(-1.97%) |
Jul 30, 2007 | 18.85 | 18.88 | 18.07 | 18.24 | 170,208 | -0.50(-2.67%) |
Jul 27, 2007 | 19.15 | 19.40 | 18.67 | 18.74 | 200,991 | -0.38(-1.99%) |
Jul 26, 2007 | 18.70 | 19.17 | 17.70 | 19.12 | 302,575 | +0.57(+3.07%) |
Jul 25, 2007 | 18.66 | 18.79 | 18.19 | 18.55 | 167,113 | -0.10(-0.54%) |
Jul 24, 2007 | 18.64 | 18.73 | 18.25 | 18.65 | 148,386 | -0.14(-0.75%) |
Jul 23, 2007 | 19.14 | 19.37 | 18.69 | 18.79 | 84,293 | -0.25(-1.31%) |
Jul 20, 2007 | 19.73 | 19.73 | 18.55 | 19.04 | 172,909 | -0.55(-2.81%) |
Jul 19, 2007 | 19.73 | 19.73 | 19.18 | 19.59 | 110,791 | +0.45(+2.35%) |
Jul 18, 2007 | 19.58 | 19.65 | 18.77 | 19.14 | 203,069 | -0.52(-2.64%) |
Jul 17, 2007 | 20.37 | 20.37 | 19.50 | 19.66 | 227,623 | -0.71(-3.49%) |
Jul 16, 2007 | 20.75 | 20.93 | 20.12 | 20.37 | 134,954 | -0.15(-0.73%) |
Jul 13, 2007 | 20.72 | 20.75 | 20.28 | 20.52 | 123,018 | -0.12(-0.58%) |
Jul 12, 2007 | 20.35 | 20.89 | 19.80 | 20.64 | 263,613 | +1.06(+5.41%) |
Jul 11, 2007 | 19.38 | 19.92 | 19.36 | 19.58 | 112,301 | +0.21(+1.08%) |
Jul 10, 2007 | 19.29 | 19.95 | 19.05 | 19.37 | 140,780 | +0.11(+0.57%) |
Jul 09, 2007 | 19.26 | 19.63 | 18.81 | 19.26 | 120,680 | +0.09(+0.47%) |
Jul 06, 2007 | 19.35 | 19.40 | 18.75 | 19.17 | 116,114 | -0.23(-1.19%) |
Jul 05, 2007 | 19.39 | 19.47 | 19.10 | 19.40 | 137,619 | +0.10(+0.52%) |
Jul 03, 2007 | 19.49 | 19.63 | 19.06 | 19.30 | 57,972 | -0.16(-0.82%) |