Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.93 | 19.19 | 18.87 | 19.15 | 743,612 | +0.27(+1.45%) |
Sep 27, 2007 | 19.00 | 19.09 | 18.81 | 18.88 | 431,651 | -0.02(-0.10%) |
Sep 26, 2007 | 18.75 | 18.95 | 18.63 | 18.89 | 446,988 | +0.19(+1.01%) |
Sep 25, 2007 | 18.64 | 18.77 | 18.64 | 18.70 | 283,202 | -0.03(-0.14%) |
Sep 24, 2007 | 18.80 | 18.80 | 18.67 | 18.73 | 260,469 | -0.02(-0.12%) |
Sep 21, 2007 | 18.78 | 18.82 | 18.67 | 18.75 | 298,814 | +0.09(+0.51%) |
Sep 20, 2007 | 18.93 | 19.01 | 18.61 | 18.66 | 792,912 | -0.11(-0.58%) |
Sep 19, 2007 | 18.91 | 19.06 | 18.77 | 18.77 | 480,951 | -0.14(-0.75%) |
Sep 18, 2007 | 18.57 | 18.99 | 18.56 | 18.91 | 463,148 | +0.42(+2.25%) |
Sep 17, 2007 | 18.48 | 18.66 | 18.42 | 18.49 | 473,556 | -0.02(-0.12%) |
Sep 14, 2007 | 18.33 | 18.52 | 18.29 | 18.51 | 459,313 | +0.14(+0.74%) |
Sep 13, 2007 | 18.26 | 18.43 | 18.23 | 18.38 | 381,255 | +0.16(+0.90%) |
Sep 12, 2007 | 18.16 | 18.23 | 18.13 | 18.22 | 321,821 | +0.02(+0.10%) |
Sep 11, 2007 | 18.12 | 18.20 | 18.07 | 18.20 | 510,805 | +0.26(+1.47%) |
Sep 10, 2007 | 17.85 | 18.02 | 17.79 | 17.93 | 733,478 | +0.01(+0.06%) |
Sep 07, 2007 | 17.81 | 18.03 | 17.70 | 17.92 | 734,299 | -0.00(-0.02%) |
Sep 06, 2007 | 17.85 | 17.93 | 17.73 | 17.93 | 640,355 | +0.06(+0.33%) |
Sep 05, 2007 | 17.85 | 18.05 | 17.78 | 17.87 | 816,466 | +0.00(+0.00%) |
Sep 04, 2007 | 17.58 | 17.91 | 17.57 | 17.87 | 644,463 | +0.30(+1.70%) |
Aug 31, 2007 | 17.96 | 17.99 | 17.56 | 17.57 | 791,816 | -0.10(-0.58%) |
Aug 30, 2007 | 17.39 | 17.70 | 17.38 | 17.67 | 773,739 | +0.09(+0.50%) |
Aug 29, 2007 | 17.66 | 17.70 | 17.44 | 17.58 | 480,403 | +0.12(+0.71%) |
Aug 28, 2007 | 17.61 | 17.81 | 17.43 | 17.46 | 714,579 | -0.35(-1.97%) |
Aug 27, 2007 | 17.76 | 17.90 | 17.73 | 17.81 | 589,411 | -0.06(-0.35%) |
Aug 24, 2007 | 17.74 | 17.90 | 17.68 | 17.87 | 603,106 | +0.22(+1.24%) |
Aug 23, 2007 | 17.71 | 17.87 | 17.44 | 17.65 | 798,937 | +0.19(+1.07%) |
Aug 22, 2007 | 17.70 | 17.73 | 17.35 | 17.47 | 529,155 | +0.22(+1.25%) |
Aug 21, 2007 | 17.27 | 17.48 | 17.10 | 17.25 | 458,492 | +0.00(+0.02%) |
Aug 20, 2007 | 17.37 | 17.37 | 16.93 | 17.25 | 704,445 | +0.09(+0.51%) |
Aug 17, 2007 | 17.31 | 17.37 | 16.76 | 17.16 | 694,585 | +0.66(+4.01%) |
Aug 16, 2007 | 16.64 | 17.01 | 16.16 | 16.50 | 1,322,889 | -0.24(-1.42%) |
Aug 15, 2007 | 16.65 | 17.04 | 16.63 | 16.74 | 582,564 | -0.20(-1.21%) |
Aug 14, 2007 | 17.55 | 17.69 | 16.89 | 16.94 | 804,689 | -0.87(-4.90%) |
Aug 13, 2007 | 18.08 | 18.13 | 17.75 | 17.81 | 568,870 | -0.22(-1.19%) |
Aug 10, 2007 | 17.73 | 18.07 | 17.70 | 18.03 | 871,518 | +0.11(+0.59%) |
Aug 09, 2007 | 17.78 | 18.18 | 17.74 | 17.92 | 1,699,762 | -0.36(-1.96%) |
Aug 08, 2007 | 18.09 | 18.28 | 18.00 | 18.28 | 1,047,904 | +0.23(+1.25%) |
Aug 07, 2007 | 17.90 | 18.09 | 17.76 | 18.05 | 989,839 | -0.02(-0.10%) |
Aug 06, 2007 | 17.82 | 18.09 | 17.53 | 18.07 | 594,889 | +0.38(+2.12%) |
Aug 03, 2007 | 17.62 | 17.82 | 17.57 | 17.70 | 1,055,846 | -0.10(-0.55%) |
Aug 02, 2007 | 17.51 | 17.80 | 17.48 | 17.80 | 710,471 | +0.44(+2.55%) |
Aug 01, 2007 | 17.02 | 17.52 | 17.02 | 17.35 | 795,103 | -0.04(-0.23%) |
Jul 31, 2007 | 17.19 | 17.46 | 17.02 | 17.39 | 1,229,219 | +0.63(+3.77%) |
Jul 30, 2007 | 16.94 | 17.07 | 16.62 | 16.76 | 913,423 | -0.22(-1.27%) |
Jul 27, 2007 | 17.40 | 17.59 | 16.87 | 16.98 | 1,173,345 | -0.63(-3.57%) |
Jul 26, 2007 | 17.64 | 17.78 | 17.37 | 17.61 | 968,475 | -0.40(-2.23%) |
Jul 25, 2007 | 18.05 | 18.26 | 17.86 | 18.01 | 854,811 | -0.03(-0.16%) |
Jul 24, 2007 | 18.27 | 18.34 | 18.02 | 18.04 | 622,552 | -0.17(-0.92%) |
Jul 23, 2007 | 18.23 | 18.26 | 18.12 | 18.20 | 358,248 | +0.06(+0.34%) |
Jul 20, 2007 | 18.18 | 18.30 | 18.11 | 18.14 | 589,411 | -0.05(-0.26%) |
Jul 19, 2007 | 18.09 | 18.25 | 18.09 | 18.19 | 455,479 | +0.07(+0.40%) |
Jul 18, 2007 | 17.91 | 18.14 | 17.91 | 18.12 | 971,214 | +0.13(+0.73%) |
Jul 17, 2007 | 17.88 | 18.07 | 17.88 | 17.99 | 464,517 | +0.11(+0.59%) |
Jul 16, 2007 | 17.67 | 17.96 | 17.67 | 17.88 | 456,848 | +0.20(+1.11%) |
Jul 13, 2007 | 17.64 | 17.83 | 17.59 | 17.68 | 358,796 | -0.03(-0.14%) |
Jul 12, 2007 | 17.40 | 17.71 | 17.40 | 17.71 | 402,618 | +0.34(+1.98%) |
Jul 11, 2007 | 17.46 | 17.47 | 17.27 | 17.36 | 591,876 | -0.19(-1.06%) |
Jul 10, 2007 | 17.51 | 17.66 | 17.46 | 17.55 | 561,475 | -0.04(-0.23%) |
Jul 09, 2007 | 17.58 | 17.78 | 17.58 | 17.59 | 623,374 | +0.00(+0.00%) |
Jul 06, 2007 | 17.51 | 17.62 | 17.48 | 17.59 | 438,498 | +0.10(+0.58%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.34 | 17.49 | 648,024 | -0.23(-1.30%) |
Jul 03, 2007 | 17.57 | 17.72 | 17.50 | 17.72 | 321,547 | +0.11(+0.60%) |