Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.15 | 19.46 | 19.08 | 19.38 | 403,384 | +0.18(+0.94%) |
Sep 27, 2007 | 19.03 | 19.22 | 18.97 | 19.20 | 280,683 | +0.18(+0.95%) |
Sep 26, 2007 | 19.18 | 19.33 | 18.99 | 19.02 | 228,304 | -0.01(-0.05%) |
Sep 25, 2007 | 18.86 | 19.26 | 18.86 | 19.03 | 267,396 | +0.01(+0.05%) |
Sep 24, 2007 | 18.85 | 19.10 | 18.64 | 19.02 | 324,479 | +0.01(+0.05%) |
Sep 21, 2007 | 19.03 | 19.30 | 18.91 | 19.01 | 366,781 | +0.07(+0.37%) |
Sep 20, 2007 | 19.26 | 19.63 | 18.80 | 18.94 | 447,490 | -0.42(-2.17%) |
Sep 19, 2007 | 18.50 | 19.63 | 18.44 | 19.36 | 645,052 | +0.93(+5.05%) |
Sep 18, 2007 | 18.28 | 18.48 | 17.88 | 18.43 | 534,956 | -0.07(-0.38%) |
Sep 17, 2007 | 18.52 | 18.72 | 18.41 | 18.50 | 255,440 | -0.04(-0.22%) |
Sep 14, 2007 | 18.31 | 18.74 | 18.31 | 18.54 | 167,838 | +0.04(+0.22%) |
Sep 13, 2007 | 18.74 | 18.93 | 18.38 | 18.50 | 399,397 | -0.11(-0.59%) |
Sep 12, 2007 | 18.46 | 19.39 | 18.46 | 18.61 | 601,107 | +0.13(+0.70%) |
Sep 11, 2007 | 17.56 | 18.51 | 17.50 | 18.48 | 386,330 | +1.02(+5.84%) |
Sep 10, 2007 | 17.85 | 18.04 | 17.18 | 17.46 | 191,389 | -0.24(-1.36%) |
Sep 07, 2007 | 17.66 | 17.77 | 17.42 | 17.70 | 223,230 | -0.19(-1.06%) |
Sep 06, 2007 | 17.83 | 17.99 | 17.74 | 17.89 | 229,211 | +0.15(+0.85%) |
Sep 05, 2007 | 17.61 | 17.98 | 17.56 | 17.74 | 200,987 | -0.16(-0.89%) |
Sep 04, 2007 | 17.59 | 17.95 | 17.56 | 17.90 | 263,549 | +0.30(+1.70%) |
Aug 31, 2007 | 17.45 | 17.86 | 17.41 | 17.60 | 178,040 | +0.33(+1.91%) |
Aug 30, 2007 | 17.17 | 17.67 | 17.17 | 17.27 | 137,377 | -0.11(-0.63%) |
Aug 29, 2007 | 16.86 | 17.40 | 16.85 | 17.38 | 237,112 | +0.68(+4.07%) |
Aug 28, 2007 | 17.35 | 17.54 | 16.69 | 16.70 | 265,544 | -0.80(-4.57%) |
Aug 27, 2007 | 17.67 | 17.84 | 17.44 | 17.50 | 146,617 | -0.26(-1.46%) |
Aug 24, 2007 | 17.26 | 17.82 | 17.12 | 17.76 | 226,439 | +0.47(+2.72%) |
Aug 23, 2007 | 17.51 | 17.56 | 17.06 | 17.29 | 211,717 | -0.17(-0.97%) |
Aug 22, 2007 | 17.33 | 17.77 | 17.21 | 17.46 | 270,818 | +0.24(+1.39%) |
Aug 21, 2007 | 17.19 | 17.38 | 17.01 | 17.22 | 245,321 | +0.01(+0.06%) |
Aug 20, 2007 | 16.82 | 17.40 | 16.80 | 17.21 | 456,953 | +0.42(+2.50%) |
Aug 17, 2007 | 16.74 | 17.20 | 16.36 | 16.79 | 565,754 | +0.73(+4.55%) |
Aug 16, 2007 | 15.87 | 16.59 | 15.87 | 16.06 | 851,748 | +0.04(+0.25%) |
Aug 15, 2007 | 15.54 | 16.30 | 15.54 | 16.02 | 1,135,266 | +0.52(+3.35%) |
Aug 14, 2007 | 16.15 | 16.57 | 15.47 | 15.50 | 1,442,140 | -0.64(-3.97%) |
Aug 13, 2007 | 16.34 | 16.61 | 16.00 | 16.14 | 1,093,905 | -0.07(-0.43%) |
Aug 10, 2007 | 16.07 | 16.50 | 15.97 | 16.21 | 862,140 | -0.08(-0.49%) |
Aug 09, 2007 | 16.66 | 16.86 | 16.17 | 16.29 | 1,498,201 | -0.63(-3.72%) |
Aug 08, 2007 | 17.08 | 18.13 | 16.75 | 16.92 | 1,489,820 | +0.02(+0.09%) |
Aug 07, 2007 | 16.97 | 17.10 | 16.51 | 16.91 | 545,677 | -0.09(-0.56%) |
Aug 06, 2007 | 17.29 | 17.44 | 16.85 | 17.00 | 937,968 | -0.33(-1.90%) |
Aug 03, 2007 | 17.37 | 18.15 | 17.29 | 17.33 | 712,592 | -0.72(-3.99%) |
Aug 02, 2007 | 18.09 | 18.36 | 17.93 | 18.05 | 674,024 | +0.01(+0.06%) |
Aug 01, 2007 | 18.20 | 18.46 | 17.87 | 18.04 | 1,043,911 | -0.26(-1.42%) |
Jul 31, 2007 | 18.89 | 19.07 | 18.30 | 18.30 | 867,626 | -0.46(-2.45%) |
Jul 30, 2007 | 18.25 | 19.14 | 18.25 | 18.76 | 1,790,907 | +1.31(+7.51%) |
Jul 27, 2007 | 17.97 | 19.03 | 17.38 | 17.45 | 3,341,817 | -2.30(-11.65%) |
Jul 26, 2007 | 20.31 | 20.46 | 19.49 | 19.75 | 1,029,381 | -0.82(-3.99%) |
Jul 25, 2007 | 21.15 | 21.20 | 20.46 | 20.57 | 811,907 | -0.45(-2.15%) |
Jul 24, 2007 | 21.43 | 21.43 | 20.80 | 21.02 | 599,084 | -0.45(-2.09%) |
Jul 23, 2007 | 20.95 | 21.69 | 20.85 | 21.47 | 794,156 | +0.56(+2.68%) |
Jul 20, 2007 | 21.68 | 21.77 | 20.89 | 20.91 | 606,629 | -0.82(-3.77%) |
Jul 19, 2007 | 21.57 | 21.83 | 21.41 | 21.73 | 339,858 | +0.26(+1.21%) |
Jul 18, 2007 | 21.92 | 21.93 | 21.17 | 21.47 | 946,663 | -0.62(-2.81%) |
Jul 17, 2007 | 20.87 | 22.28 | 20.86 | 22.09 | 1,090,793 | +1.23(+5.90%) |
Jul 16, 2007 | 21.02 | 21.07 | 20.77 | 20.86 | 316,868 | -0.24(-1.14%) |
Jul 13, 2007 | 21.23 | 21.27 | 21.03 | 21.10 | 222,247 | -0.10(-0.47%) |
Jul 12, 2007 | 20.96 | 21.25 | 20.91 | 21.20 | 382,652 | +0.33(+1.58%) |
Jul 11, 2007 | 21.06 | 21.50 | 20.75 | 20.87 | 611,909 | -0.27(-1.28%) |
Jul 10, 2007 | 20.99 | 21.60 | 20.80 | 21.14 | 896,184 | +0.13(+0.62%) |
Jul 09, 2007 | 20.61 | 21.07 | 20.50 | 21.01 | 586,834 | +0.37(+1.79%) |
Jul 06, 2007 | 20.86 | 20.86 | 20.62 | 20.64 | 296,763 | -0.14(-0.67%) |
Jul 05, 2007 | 20.42 | 20.85 | 20.42 | 20.78 | 379,454 | +0.36(+1.76%) |
Jul 03, 2007 | 20.60 | 20.83 | 20.35 | 20.42 | 571,567 | -0.33(-1.59%) |