Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.89 | 21.80 | 20.84 | 21.24 | 4,396,023 | +0.80(+3.92%) |
Sep 27, 2007 | 20.28 | 20.43 | 19.81 | 20.43 | 1,858,694 | +0.31(+1.53%) |
Sep 26, 2007 | 20.63 | 20.63 | 19.82 | 20.13 | 2,191,868 | -0.48(-2.35%) |
Sep 25, 2007 | 20.17 | 20.65 | 20.06 | 20.61 | 1,657,540 | +0.30(+1.49%) |
Sep 24, 2007 | 20.19 | 20.31 | 19.72 | 20.31 | 1,308,332 | +0.12(+0.62%) |
Sep 21, 2007 | 20.29 | 20.31 | 20.02 | 20.18 | 2,691,213 | +0.06(+0.31%) |
Sep 20, 2007 | 20.17 | 20.18 | 19.79 | 20.12 | 963,289 | -0.05(-0.24%) |
Sep 19, 2007 | 20.13 | 20.24 | 20.00 | 20.17 | 958,291 | +0.24(+1.23%) |
Sep 18, 2007 | 19.53 | 19.99 | 19.51 | 19.92 | 1,657,124 | +0.39(+2.02%) |
Sep 17, 2007 | 19.56 | 19.68 | 19.41 | 19.53 | 709,036 | -0.06(-0.32%) |
Sep 14, 2007 | 19.14 | 19.67 | 18.95 | 19.59 | 750,474 | +0.45(+2.36%) |
Sep 13, 2007 | 19.33 | 19.40 | 19.13 | 19.14 | 575,349 | -0.11(-0.55%) |
Sep 12, 2007 | 18.83 | 19.39 | 18.74 | 19.25 | 973,076 | +0.28(+1.47%) |
Sep 11, 2007 | 18.65 | 18.97 | 18.69 | 18.97 | 716,948 | +0.32(+1.70%) |
Sep 10, 2007 | 19.02 | 19.02 | 18.46 | 18.65 | 718,198 | -0.28(-1.50%) |
Sep 07, 2007 | 18.98 | 19.21 | 18.74 | 18.94 | 1,580,286 | -0.20(-1.05%) |
Sep 06, 2007 | 19.03 | 19.21 | 18.82 | 19.14 | 485,809 | +0.11(+0.55%) |
Sep 05, 2007 | 19.03 | 19.17 | 18.88 | 19.03 | 537,243 | -0.09(-0.48%) |
Sep 04, 2007 | 18.87 | 19.19 | 18.76 | 19.12 | 1,129,876 | +0.16(+0.86%) |
Aug 31, 2007 | 19.00 | 19.05 | 18.76 | 18.96 | 808,571 | +0.10(+0.54%) |
Aug 30, 2007 | 18.33 | 18.95 | 18.14 | 18.86 | 1,683,778 | +0.53(+2.88%) |
Aug 29, 2007 | 18.11 | 18.37 | 18.06 | 18.33 | 879,163 | +0.29(+1.62%) |
Aug 28, 2007 | 18.13 | 18.31 | 17.97 | 18.04 | 1,315,204 | -0.26(-1.44%) |
Aug 27, 2007 | 18.23 | 18.39 | 18.15 | 18.30 | 853,383 | +0.02(+0.13%) |
Aug 24, 2007 | 18.12 | 18.28 | 17.90 | 18.28 | 1,004,519 | +0.15(+0.85%) |
Aug 23, 2007 | 18.09 | 18.32 | 17.87 | 18.12 | 2,100,454 | +0.05(+0.27%) |
Aug 22, 2007 | 17.35 | 18.19 | 17.21 | 18.08 | 3,551,427 | +0.79(+4.58%) |
Aug 21, 2007 | 17.26 | 17.46 | 17.17 | 17.28 | 1,606,940 | +0.02(+0.14%) |
Aug 20, 2007 | 17.50 | 17.50 | 17.09 | 17.26 | 799,201 | -0.03(-0.17%) |
Aug 17, 2007 | 17.41 | 17.61 | 17.12 | 17.29 | 1,729,173 | +0.12(+0.70%) |
Aug 16, 2007 | 17.29 | 17.40 | 16.88 | 17.17 | 2,397,395 | -0.12(-0.72%) |
Aug 15, 2007 | 17.53 | 17.92 | 17.21 | 17.29 | 1,547,176 | -0.27(-1.56%) |
Aug 14, 2007 | 17.49 | 17.65 | 17.14 | 17.57 | 2,960,043 | +0.06(+0.33%) |
Aug 13, 2007 | 17.65 | 18.00 | 17.05 | 17.51 | 1,581,119 | +0.03(+0.16%) |
Aug 10, 2007 | 17.56 | 17.84 | 17.37 | 17.48 | 2,667,682 | -0.37(-2.07%) |
Aug 09, 2007 | 17.87 | 18.51 | 17.50 | 17.85 | 3,288,636 | -0.47(-2.57%) |
Aug 08, 2007 | 18.62 | 18.98 | 18.12 | 18.32 | 2,379,903 | -0.22(-1.19%) |
Aug 07, 2007 | 18.58 | 18.74 | 18.06 | 18.54 | 2,489,434 | -0.05(-0.28%) |
Aug 06, 2007 | 18.03 | 18.62 | 17.69 | 18.59 | 2,965,457 | +0.83(+4.65%) |
Aug 03, 2007 | 17.77 | 18.25 | 17.69 | 17.77 | 2,227,351 | -0.48(-2.63%) |
Aug 02, 2007 | 18.12 | 18.40 | 17.90 | 18.25 | 2,399,086 | +0.25(+1.39%) |
Aug 01, 2007 | 17.94 | 18.06 | 17.52 | 18.00 | 2,205,820 | +0.04(+0.21%) |
Jul 31, 2007 | 17.70 | 18.14 | 17.55 | 17.96 | 3,899,392 | +0.48(+2.75%) |
Jul 30, 2007 | 17.48 | 17.61 | 17.02 | 17.48 | 2,672,888 | -0.07(-0.38%) |
Jul 27, 2007 | 17.66 | 17.89 | 16.99 | 17.55 | 2,759,722 | -0.23(-1.30%) |
Jul 26, 2007 | 18.58 | 18.82 | 17.25 | 17.78 | 6,409,539 | -0.96(-5.10%) |
Jul 25, 2007 | 18.55 | 18.87 | 18.40 | 18.73 | 1,519,273 | +0.41(+2.23%) |
Jul 24, 2007 | 18.37 | 18.71 | 18.28 | 18.33 | 1,187,557 | -0.23(-1.24%) |
Jul 23, 2007 | 18.85 | 18.91 | 18.41 | 18.56 | 997,856 | +0.11(+0.60%) |
Jul 20, 2007 | 18.62 | 18.79 | 18.39 | 18.45 | 1,098,016 | -0.22(-1.18%) |
Jul 19, 2007 | 18.52 | 18.80 | 18.52 | 18.67 | 1,236,283 | -0.03(-0.18%) |
Jul 18, 2007 | 18.97 | 19.00 | 18.49 | 18.70 | 2,070,260 | -0.39(-2.06%) |
Jul 17, 2007 | 19.16 | 19.42 | 18.97 | 19.09 | 981,405 | +0.04(+0.23%) |
Jul 16, 2007 | 19.26 | 19.51 | 18.92 | 19.05 | 1,319,369 | -0.33(-1.71%) |
Jul 13, 2007 | 19.06 | 19.41 | 19.05 | 19.38 | 608,904 | +0.24(+1.23%) |
Jul 12, 2007 | 19.13 | 19.37 | 19.03 | 19.15 | 821,898 | +0.08(+0.43%) |
Jul 11, 2007 | 19.03 | 19.08 | 18.87 | 19.07 | 801,491 | -0.02(-0.10%) |
Jul 10, 2007 | 19.10 | 19.24 | 19.02 | 19.08 | 1,009,100 | -0.24(-1.24%) |
Jul 09, 2007 | 19.21 | 19.34 | 19.11 | 19.32 | 703,205 | +0.13(+0.68%) |
Jul 06, 2007 | 19.21 | 19.24 | 19.07 | 19.19 | 593,466 | +0.01(+0.08%) |
Jul 05, 2007 | 18.97 | 19.20 | 18.89 | 19.18 | 736,731 | +0.24(+1.27%) |
Jul 03, 2007 | 18.97 | 18.97 | 18.84 | 18.94 | 437,499 | -0.04(-0.20%) |