Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.74 | 19.15 | 18.74 | 18.98 | 5,609 | +0.35(+1.88%) |
Sep 27, 2007 | 19.06 | 19.06 | 18.63 | 18.63 | 1,027 | -0.39(-2.03%) |
Sep 26, 2007 | 19.01 | 19.01 | 18.84 | 19.01 | 1,786 | +0.00(+0.00%) |
Sep 25, 2007 | 18.66 | 19.15 | 18.66 | 19.01 | 5,301 | +0.17(+0.88%) |
Sep 24, 2007 | 19.42 | 19.42 | 18.85 | 18.85 | 5,575 | -0.03(-0.14%) |
Sep 21, 2007 | 19.15 | 19.15 | 18.87 | 18.87 | 1,255 | -0.11(-0.60%) |
Sep 20, 2007 | 19.03 | 19.03 | 18.29 | 18.99 | 11,006 | -0.09(-0.46%) |
Sep 19, 2007 | 19.28 | 19.42 | 19.03 | 19.08 | 3,214 | +0.06(+0.32%) |
Sep 18, 2007 | 19.15 | 19.15 | 19.01 | 19.01 | 3,648 | -0.08(-0.41%) |
Sep 17, 2007 | 19.62 | 19.62 | 18.84 | 19.09 | 7,523 | -0.09(-0.46%) |
Sep 14, 2007 | 19.25 | 19.25 | 18.80 | 19.18 | 4,268 | +0.18(+0.97%) |
Sep 13, 2007 | 17.96 | 19.19 | 17.96 | 19.00 | 4,975 | +1.47(+8.40%) |
Sep 12, 2007 | 17.04 | 17.95 | 17.04 | 17.52 | 4,655 | +0.61(+3.63%) |
Sep 11, 2007 | 16.76 | 16.95 | 16.55 | 16.91 | 4,108 | +0.11(+0.63%) |
Sep 10, 2007 | 16.82 | 16.85 | 16.80 | 16.81 | 10,385 | -0.05(-0.31%) |
Sep 07, 2007 | 16.54 | 16.86 | 16.54 | 16.86 | 342 | +0.01(+0.05%) |
Sep 06, 2007 | 16.65 | 16.85 | 16.65 | 16.85 | 2,396 | -0.06(-0.36%) |
Sep 05, 2007 | 16.91 | 16.95 | 16.75 | 16.91 | 4,565 | +0.00(+0.00%) |
Sep 04, 2007 | 16.70 | 16.91 | 16.70 | 16.91 | 913 | +0.34(+2.06%) |
Aug 31, 2007 | 16.38 | 16.57 | 16.38 | 16.57 | 238 | +0.48(+3.00%) |
Aug 30, 2007 | 15.86 | 16.14 | 15.86 | 16.09 | 684 | +0.45(+2.86%) |
Aug 29, 2007 | 15.64 | 15.64 | 15.48 | 15.64 | 7,593 | +0.23(+1.48%) |
Aug 28, 2007 | 15.39 | 15.41 | 15.39 | 15.41 | 342 | +0.17(+1.09%) |
Aug 27, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 1,141 | -0.01(-0.06%) |
Aug 22, 2007 | 15.20 | 16.21 | 15.20 | 15.26 | 3,994 | +0.05(+0.35%) |
Aug 21, 2007 | 15.08 | 15.29 | 15.08 | 15.20 | 4,907 | +0.22(+1.46%) |
Aug 20, 2007 | 14.97 | 15.36 | 14.90 | 14.98 | 3,971 | -0.01(-0.06%) |
Aug 17, 2007 | 15.03 | 15.36 | 14.90 | 14.99 | 7,870 | +0.09(+0.59%) |
Aug 16, 2007 | 15.08 | 15.09 | 14.90 | 14.90 | 10,586 | -0.06(-0.41%) |
Aug 15, 2007 | 16.60 | 16.60 | 14.97 | 14.97 | 18,926 | -0.73(-4.63%) |
Aug 14, 2007 | 16.56 | 17.43 | 15.66 | 15.69 | 8,031 | -0.52(-3.19%) |
Aug 13, 2007 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 17.00 | 17.59 | 16.02 | 16.21 | 20,425 | -1.87(-10.32%) |
Aug 09, 2007 | 17.52 | 18.31 | 16.84 | 18.08 | 4,108 | +0.25(+1.38%) |
Aug 08, 2007 | 18.40 | 18.40 | 17.63 | 17.83 | 6,105 | -0.31(-1.69%) |
Aug 07, 2007 | 17.31 | 18.14 | 16.83 | 18.14 | 11,856 | +0.82(+4.76%) |
Aug 06, 2007 | 17.79 | 17.79 | 17.04 | 17.31 | 3,081 | -0.47(-2.66%) |
Aug 03, 2007 | 17.79 | 19.42 | 17.79 | 17.79 | 3,423 | -1.62(-8.35%) |
Aug 02, 2007 | 19.85 | 19.86 | 18.97 | 19.41 | 1,570 | -0.43(-2.16%) |
Aug 01, 2007 | 20.17 | 20.24 | 19.84 | 19.84 | 1,597 | -0.49(-2.41%) |
Jul 31, 2007 | 20.14 | 20.64 | 20.14 | 20.33 | 3,881 | +0.15(+0.74%) |
Jul 30, 2007 | 20.95 | 20.95 | 19.79 | 20.18 | 1,765 | +0.16(+0.79%) |
Jul 27, 2007 | 19.96 | 20.23 | 19.79 | 20.02 | 6,343 | -0.17(-0.82%) |
Jul 26, 2007 | 20.61 | 20.61 | 19.87 | 20.19 | 3,979 | -0.52(-2.50%) |
Jul 25, 2007 | 19.97 | 20.71 | 19.88 | 20.71 | 1,887 | +0.68(+3.41%) |
Jul 24, 2007 | 20.35 | 20.35 | 20.02 | 20.02 | 1,038 | -0.01(-0.04%) |
Jul 23, 2007 | 19.91 | 20.15 | 19.85 | 20.03 | 2,875 | +0.69(+3.58%) |
Jul 20, 2007 | 19.28 | 19.34 | 19.15 | 19.34 | 2,853 | +0.14(+0.73%) |
Jul 19, 2007 | 19.46 | 19.47 | 19.18 | 19.20 | 3,766 | -1.10(-5.44%) |
Jul 18, 2007 | 20.46 | 20.46 | 20.11 | 20.30 | 3,424 | -0.36(-1.74%) |
Jul 17, 2007 | 20.03 | 20.66 | 19.93 | 20.66 | 8,267 | +0.58(+2.88%) |
Jul 16, 2007 | 20.09 | 20.15 | 20.01 | 20.08 | 2,495 | +0.09(+0.44%) |
Jul 13, 2007 | 20.00 | 20.15 | 19.77 | 20.00 | 3,642 | -0.04(-0.17%) |
Jul 12, 2007 | 19.90 | 20.03 | 19.70 | 20.03 | 2,739 | +0.30(+1.51%) |
Jul 11, 2007 | 19.63 | 19.73 | 19.29 | 19.73 | 7,761 | +0.71(+3.73%) |
Jul 10, 2007 | 19.12 | 19.15 | 18.88 | 19.02 | 3,429 | +0.11(+0.58%) |
Jul 09, 2007 | 19.13 | 19.13 | 18.91 | 18.91 | 913 | +0.06(+0.30%) |
Jul 06, 2007 | 19.06 | 19.73 | 18.70 | 18.86 | 19,232 | -0.04(-0.19%) |
Jul 05, 2007 | 17.95 | 18.91 | 17.95 | 18.89 | 6,623 | +0.78(+4.31%) |
Jul 03, 2007 | 17.96 | 18.18 | 17.96 | 18.11 | 456 | +0.25(+1.37%) |