Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,411 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,543 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,452 | +0.18(+0.97%) |
Sep 25, 2007 | 18.49 | 18.55 | 18.43 | 18.50 | 62,228 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,946 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,863 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,246 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,807 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,978 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,304 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,762 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.34 | 18.25 | 18.28 | 126,837 | +0.05(+0.29%) |
Sep 12, 2007 | 18.12 | 18.27 | 18.11 | 18.22 | 224,770 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.14 | 17.99 | 18.14 | 85,691 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,843 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,098 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,016 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,445 | -0.17(-0.95%) |
Sep 04, 2007 | 18.09 | 18.24 | 18.08 | 18.23 | 112,555 | +0.09(+0.47%) |
Aug 31, 2007 | 18.03 | 18.14 | 18.00 | 18.14 | 62,568 | +0.22(+1.21%) |
Aug 30, 2007 | 17.89 | 18.01 | 17.89 | 17.93 | 26,523 | -0.08(-0.45%) |
Aug 29, 2007 | 17.88 | 18.01 | 17.78 | 18.01 | 28,903 | +0.24(+1.36%) |
Aug 28, 2007 | 18.02 | 18.05 | 17.74 | 17.77 | 39,785 | -0.32(-1.77%) |
Aug 27, 2007 | 18.17 | 18.19 | 18.08 | 18.09 | 13,261 | -0.10(-0.55%) |
Aug 24, 2007 | 18.03 | 18.20 | 18.02 | 18.19 | 29,924 | +0.14(+0.78%) |
Aug 23, 2007 | 18.20 | 18.20 | 17.96 | 18.04 | 47,946 | -0.01(-0.08%) |
Aug 22, 2007 | 18.03 | 18.07 | 17.99 | 18.06 | 180,224 | +0.13(+0.72%) |
Aug 21, 2007 | 17.94 | 18.00 | 17.88 | 17.93 | 46,246 | -0.03(-0.14%) |
Aug 20, 2007 | 17.97 | 18.10 | 17.87 | 17.96 | 117,315 | +0.01(+0.05%) |
Aug 17, 2007 | 18.14 | 18.14 | 17.75 | 17.95 | 105,414 | +0.31(+1.78%) |
Aug 16, 2007 | 17.52 | 17.80 | 17.04 | 17.63 | 434,238 | +0.02(+0.12%) |
Aug 15, 2007 | 17.89 | 18.00 | 17.61 | 17.61 | 122,076 | -0.27(-1.54%) |
Aug 14, 2007 | 18.14 | 18.14 | 17.84 | 17.89 | 48,626 | -0.19(-1.03%) |
Aug 13, 2007 | 18.19 | 18.22 | 18.07 | 18.07 | 31,284 | -0.10(-0.53%) |
Aug 10, 2007 | 18.00 | 18.21 | 17.94 | 18.17 | 45,566 | +0.06(+0.32%) |
Aug 09, 2007 | 18.34 | 18.47 | 18.11 | 18.11 | 61,548 | -0.42(-2.25%) |
Aug 08, 2007 | 18.42 | 18.60 | 18.34 | 18.53 | 156,081 | +0.14(+0.78%) |
Aug 07, 2007 | 18.16 | 18.49 | 18.16 | 18.39 | 183,624 | +0.14(+0.77%) |
Aug 06, 2007 | 18.04 | 18.24 | 17.88 | 18.24 | 159,481 | +0.31(+1.76%) |
Aug 03, 2007 | 18.03 | 18.07 | 17.93 | 17.93 | 31,624 | -0.14(-0.76%) |
Aug 02, 2007 | 18.02 | 18.11 | 17.97 | 18.07 | 79,910 | +0.12(+0.67%) |
Aug 01, 2007 | 17.90 | 17.95 | 17.72 | 17.95 | 197,226 | +0.18(+0.99%) |
Jul 31, 2007 | 18.07 | 18.33 | 17.75 | 17.77 | 393,773 | -0.18(-1.00%) |
Jul 30, 2007 | 17.75 | 17.97 | 17.66 | 17.95 | 56,787 | +0.13(+0.71%) |
Jul 27, 2007 | 17.95 | 18.03 | 17.82 | 17.82 | 46,586 | -0.21(-1.19%) |
Jul 26, 2007 | 18.19 | 18.42 | 17.81 | 18.04 | 299,920 | -0.31(-1.68%) |
Jul 25, 2007 | 18.41 | 18.42 | 18.26 | 18.35 | 86,031 | +0.02(+0.13%) |
Jul 24, 2007 | 18.49 | 18.52 | 18.26 | 18.32 | 56,447 | -0.21(-1.13%) |
Jul 23, 2007 | 18.54 | 18.59 | 18.49 | 18.53 | 47,266 | +0.10(+0.54%) |
Jul 20, 2007 | 18.62 | 18.62 | 18.42 | 18.43 | 87,731 | -0.23(-1.23%) |
Jul 19, 2007 | 18.62 | 18.70 | 18.61 | 18.66 | 20,402 | +0.08(+0.41%) |
Jul 18, 2007 | 18.60 | 18.62 | 18.49 | 18.59 | 71,409 | -0.07(-0.38%) |
Jul 17, 2007 | 18.77 | 18.77 | 18.65 | 18.66 | 117,995 | -0.09(-0.47%) |
Jul 16, 2007 | 18.74 | 18.80 | 18.72 | 18.74 | 110,514 | -0.02(-0.08%) |
Jul 13, 2007 | 18.62 | 18.77 | 18.62 | 18.76 | 43,185 | +0.05(+0.29%) |
Jul 12, 2007 | 18.48 | 18.71 | 18.48 | 18.71 | 93,512 | +0.30(+1.61%) |
Jul 11, 2007 | 18.36 | 18.42 | 18.36 | 18.41 | 27,543 | +0.07(+0.40%) |
Jul 10, 2007 | 18.53 | 18.54 | 18.34 | 18.34 | 92,492 | -0.22(-1.20%) |
Jul 09, 2007 | 18.60 | 18.61 | 18.53 | 18.56 | 60,188 | +0.02(+0.13%) |
Jul 06, 2007 | 18.46 | 18.55 | 18.44 | 18.54 | 60,188 | +0.04(+0.24%) |
Jul 05, 2007 | 18.47 | 18.50 | 18.44 | 18.49 | 65,288 | +0.00(+0.02%) |
Jul 03, 2007 | 18.48 | 18.50 | 18.47 | 18.49 | 12,581 | +0.02(+0.13%) |