Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.05 | 14.56 | 13.70 | 13.94 | 650,324 | +0.02(+0.14%) |
Sep 27, 2007 | 14.08 | 15.01 | 13.83 | 13.92 | 1,045,544 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,780 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.82 | 1,130,646 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.81 | 14.95 | 1,445,829 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.36 | 16.44 | 1,483,517 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,878 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,479 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,912 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,253 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,041 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.05 | 490,554 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.09 | 843,426 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,127 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.56 | 15.74 | 595,514 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,477 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.37 | 16.51 | 340,713 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,122 | -1.14(-6.34%) |
Sep 04, 2007 | 17.65 | 18.47 | 17.58 | 18.07 | 559,548 | +0.19(+1.05%) |
Aug 31, 2007 | 17.30 | 17.91 | 17.23 | 17.89 | 1,105,116 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,325 | +0.45(+2.80%) |
Aug 29, 2007 | 16.29 | 16.53 | 15.45 | 16.24 | 788,514 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,098 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.06 | 845,645 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,024 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,012 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.14 | 18.81 | 19.43 | 790,540 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.35 | 814,957 | +0.10(+0.51%) |
Aug 20, 2007 | 18.60 | 19.51 | 18.35 | 19.25 | 855,076 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.66 | 1,236,822 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.10 | 15.31 | 16.49 | 1,635,772 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,070 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.61 | 18.88 | 856,090 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.66 | 19.84 | 767,239 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.33 | 19.89 | 1,561,022 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.65 | 18.55 | 20.37 | 2,371,617 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,455 | +1.91(+10.70%) |
Aug 07, 2007 | 16.63 | 17.90 | 16.29 | 17.81 | 1,391,759 | +1.04(+6.18%) |
Aug 06, 2007 | 17.11 | 17.27 | 15.46 | 16.77 | 1,544,812 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,308 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,616 | +0.26(+1.42%) |
Aug 01, 2007 | 18.55 | 19.25 | 16.19 | 18.01 | 2,989,846 | -1.23(-6.41%) |
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,861 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,783 | +0.18(+0.92%) |
Jul 27, 2007 | 19.37 | 19.68 | 18.64 | 19.26 | 1,715,561 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.14 | 18.95 | 19.43 | 1,729,118 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,419,932 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,802 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,515 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,154 | -0.10(-0.42%) |
Jul 19, 2007 | 23.85 | 24.08 | 23.62 | 23.71 | 381,542 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.67 | 23.37 | 23.76 | 1,128,154 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,682 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,387 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.74 | 25.41 | 1,284,743 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,335 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.92 | 24.44 | 983,439 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,642,983 | -1.44(-5.56%) |
Jul 09, 2007 | 26.26 | 26.26 | 25.82 | 25.93 | 1,318,378 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.43 | 26.38 | 1,356,283 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,429 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 631,986 | -0.55(-2.11%) |