Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.33 | 18.53 | 18.22 | 18.38 | 3,083,820 | +0.08(+0.42%) |
Sep 27, 2007 | 18.26 | 18.34 | 18.19 | 18.31 | 2,773,745 | +0.15(+0.84%) |
Sep 26, 2007 | 18.23 | 18.26 | 18.12 | 18.16 | 5,719,183 | +0.04(+0.24%) |
Sep 25, 2007 | 18.48 | 18.50 | 18.11 | 18.11 | 5,611,898 | -0.43(-2.34%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.43 | 18.55 | 3,697,162 | -0.08(-0.44%) |
Sep 21, 2007 | 18.82 | 19.01 | 18.49 | 18.63 | 6,523,438 | +0.14(+0.73%) |
Sep 20, 2007 | 18.61 | 18.64 | 18.48 | 18.49 | 2,851,954 | -0.12(-0.64%) |
Sep 19, 2007 | 18.30 | 18.79 | 18.30 | 18.61 | 5,530,193 | +0.44(+2.42%) |
Sep 18, 2007 | 17.62 | 18.32 | 17.61 | 18.17 | 4,634,380 | +0.55(+3.15%) |
Sep 17, 2007 | 17.65 | 17.75 | 17.52 | 17.62 | 2,794,356 | -0.04(-0.25%) |
Sep 14, 2007 | 17.44 | 17.69 | 17.29 | 17.66 | 3,314,030 | +0.22(+1.28%) |
Sep 13, 2007 | 17.18 | 17.61 | 17.17 | 17.44 | 6,410,917 | +0.35(+2.03%) |
Sep 12, 2007 | 17.30 | 17.32 | 17.05 | 17.09 | 2,992,730 | -0.23(-1.35%) |
Sep 11, 2007 | 17.11 | 17.42 | 17.16 | 17.32 | 3,742,569 | +0.21(+1.24%) |
Sep 10, 2007 | 17.31 | 17.43 | 16.98 | 17.11 | 3,113,448 | -0.12(-0.69%) |
Sep 07, 2007 | 17.49 | 17.55 | 17.18 | 17.23 | 4,212,972 | -0.45(-2.55%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.66 | 17.68 | 3,967,304 | -0.10(-0.55%) |
Sep 05, 2007 | 17.59 | 17.86 | 17.48 | 17.78 | 3,596,318 | +0.02(+0.09%) |
Sep 04, 2007 | 17.76 | 17.86 | 17.53 | 17.76 | 3,553,626 | -0.02(-0.09%) |
Aug 31, 2007 | 17.72 | 17.93 | 17.63 | 17.78 | 2,793,620 | +0.20(+1.11%) |
Aug 30, 2007 | 17.20 | 17.72 | 17.20 | 17.59 | 3,479,649 | +0.01(+0.06%) |
Aug 29, 2007 | 17.69 | 17.69 | 17.14 | 17.57 | 5,325,194 | +0.04(+0.22%) |
Aug 28, 2007 | 17.67 | 17.81 | 17.48 | 17.54 | 4,428,829 | -0.24(-1.38%) |
Aug 27, 2007 | 17.97 | 18.12 | 17.77 | 17.78 | 3,070,387 | -0.21(-1.15%) |
Aug 24, 2007 | 17.57 | 17.99 | 17.53 | 17.99 | 3,199,017 | +0.48(+2.76%) |
Aug 23, 2007 | 17.64 | 17.69 | 17.34 | 17.50 | 2,840,729 | +0.01(+0.06%) |
Aug 22, 2007 | 17.51 | 17.55 | 17.23 | 17.49 | 3,056,953 | +0.32(+1.83%) |
Aug 21, 2007 | 16.96 | 17.24 | 16.91 | 17.18 | 3,488,114 | +0.20(+1.18%) |
Aug 20, 2007 | 17.13 | 17.31 | 16.80 | 16.98 | 3,668,270 | -0.03(-0.19%) |
Aug 17, 2007 | 16.85 | 17.12 | 16.03 | 17.01 | 8,493,665 | +0.57(+3.47%) |
Aug 16, 2007 | 15.49 | 16.51 | 15.42 | 16.44 | 8,583,467 | +0.34(+2.13%) |
Aug 15, 2007 | 16.61 | 16.83 | 16.05 | 16.10 | 4,625,915 | -0.52(-3.11%) |
Aug 14, 2007 | 16.63 | 16.78 | 16.44 | 16.61 | 4,626,283 | -0.08(-0.49%) |
Aug 13, 2007 | 17.02 | 17.18 | 16.61 | 16.69 | 4,523,047 | -0.26(-1.51%) |
Aug 10, 2007 | 16.78 | 17.17 | 15.79 | 16.95 | 7,180,860 | +0.59(+3.62%) |
Aug 09, 2007 | 16.59 | 17.46 | 16.08 | 16.36 | 9,554,729 | -0.93(-5.38%) |
Aug 08, 2007 | 17.35 | 17.67 | 17.01 | 17.29 | 5,967,454 | -0.06(-0.34%) |
Aug 07, 2007 | 17.85 | 17.85 | 16.92 | 17.35 | 5,883,677 | -0.08(-0.47%) |
Aug 06, 2007 | 17.05 | 17.43 | 16.83 | 17.43 | 4,512,404 | +0.31(+1.81%) |
Aug 03, 2007 | 17.21 | 17.37 | 17.12 | 17.12 | 4,525,736 | -0.25(-1.44%) |
Aug 02, 2007 | 16.76 | 17.47 | 16.76 | 17.37 | 6,611,008 | +0.18(+1.08%) |
Aug 01, 2007 | 16.94 | 17.57 | 16.94 | 17.18 | 6,609,898 | -0.23(-1.31%) |
Jul 31, 2007 | 18.17 | 18.17 | 17.38 | 17.41 | 4,847,369 | -0.15(-0.84%) |
Jul 30, 2007 | 17.28 | 17.60 | 17.26 | 17.56 | 7,437,201 | +0.28(+1.64%) |
Jul 27, 2007 | 17.57 | 17.89 | 17.26 | 17.28 | 6,070,294 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,838,986 | -0.77(-4.20%) |
Jul 25, 2007 | 18.55 | 18.58 | 18.03 | 18.24 | 6,305,981 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.37 | 18.41 | 4,757,424 | -0.50(-2.64%) |
Jul 23, 2007 | 18.68 | 19.05 | 18.63 | 18.91 | 6,794,055 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.44 | 18.55 | 7,446,402 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.81 | 18.44 | 18.63 | 4,945,559 | +0.02(+0.12%) |
Jul 18, 2007 | 18.43 | 18.63 | 18.29 | 18.61 | 5,791,135 | +0.14(+0.73%) |
Jul 17, 2007 | 18.48 | 18.69 | 18.47 | 18.48 | 3,324,336 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.30 | 18.52 | 6,539,179 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.74 | 5,262,995 | +0.14(+0.76%) |
Jul 12, 2007 | 18.53 | 18.76 | 18.26 | 18.60 | 11,067,470 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.97 | 18.26 | 18.70 | 15,860,113 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.48 | 17.91 | 17.91 | 7,265,325 | -0.46(-2.51%) |
Jul 09, 2007 | 18.56 | 18.64 | 18.32 | 18.37 | 4,382,271 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.62 | 18.35 | 18.50 | 3,417,266 | +0.15(+0.83%) |
Jul 05, 2007 | 18.30 | 18.49 | 18.28 | 18.35 | 4,423,860 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.26 | 18.36 | 3,396,288 | +0.24(+1.32%) |