Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.78 | 18.87 | 18.62 | 18.74 | 136,316 | -0.04(-0.21%) |
Sep 27, 2007 | 18.85 | 18.86 | 18.70 | 18.78 | 94,182 | -0.06(-0.34%) |
Sep 26, 2007 | 18.68 | 18.89 | 18.68 | 18.84 | 245,060 | +0.21(+1.14%) |
Sep 25, 2007 | 18.58 | 18.65 | 18.52 | 18.63 | 275,422 | +0.00(+0.02%) |
Sep 24, 2007 | 18.55 | 18.64 | 18.42 | 18.62 | 305,473 | +0.11(+0.59%) |
Sep 21, 2007 | 18.56 | 18.66 | 18.51 | 18.51 | 512,117 | +0.08(+0.42%) |
Sep 20, 2007 | 18.56 | 18.61 | 18.38 | 18.44 | 399,966 | -0.11(-0.57%) |
Sep 19, 2007 | 18.63 | 18.67 | 18.49 | 18.54 | 603,821 | -0.01(-0.03%) |
Sep 18, 2007 | 18.14 | 18.72 | 18.09 | 18.55 | 396,248 | +0.51(+2.81%) |
Sep 17, 2007 | 18.24 | 18.24 | 17.95 | 18.04 | 173,494 | -0.19(-1.03%) |
Sep 14, 2007 | 18.09 | 18.25 | 18.09 | 18.23 | 280,998 | -0.05(-0.28%) |
Sep 13, 2007 | 18.45 | 18.45 | 18.23 | 18.28 | 347,608 | -0.10(-0.56%) |
Sep 12, 2007 | 18.40 | 18.56 | 18.36 | 18.39 | 356,592 | -0.07(-0.37%) |
Sep 11, 2007 | 18.45 | 18.48 | 18.37 | 18.45 | 205,094 | +0.24(+1.33%) |
Sep 10, 2007 | 18.37 | 18.37 | 18.00 | 18.21 | 250,637 | -0.09(-0.48%) |
Sep 07, 2007 | 18.18 | 18.30 | 18.09 | 18.30 | 819,760 | -0.20(-1.06%) |
Sep 06, 2007 | 18.47 | 18.73 | 18.45 | 18.50 | 408,640 | +0.07(+0.39%) |
Sep 05, 2007 | 18.20 | 18.54 | 18.20 | 18.42 | 453,873 | +0.02(+0.12%) |
Sep 04, 2007 | 17.98 | 18.43 | 17.98 | 18.40 | 296,799 | +0.43(+2.39%) |
Aug 31, 2007 | 17.91 | 18.04 | 17.75 | 17.97 | 3,093,154 | +0.28(+1.61%) |
Aug 30, 2007 | 17.45 | 17.79 | 17.45 | 17.69 | 37,487 | +0.10(+0.55%) |
Aug 29, 2007 | 17.33 | 17.60 | 17.28 | 17.59 | 309,191 | +0.23(+1.32%) |
Aug 28, 2007 | 17.52 | 17.53 | 17.28 | 17.36 | 197,349 | -0.25(-1.43%) |
Aug 27, 2007 | 17.68 | 17.73 | 17.57 | 17.61 | 300,826 | -0.03(-0.18%) |
Aug 24, 2007 | 17.55 | 17.65 | 17.45 | 17.65 | 482,995 | +0.14(+0.79%) |
Aug 23, 2007 | 17.61 | 17.65 | 17.46 | 17.51 | 200,137 | -0.02(-0.09%) |
Aug 22, 2007 | 17.69 | 17.69 | 17.45 | 17.52 | 669,192 | -0.01(-0.06%) |
Aug 21, 2007 | 17.38 | 17.54 | 17.38 | 17.53 | 59,793 | +0.11(+0.61%) |
Aug 20, 2007 | 17.27 | 17.43 | 17.17 | 17.43 | 74,974 | +0.14(+0.83%) |
Aug 17, 2007 | 17.22 | 17.33 | 16.96 | 17.28 | 208,193 | +0.24(+1.42%) |
Aug 16, 2007 | 16.77 | 17.04 | 16.59 | 17.04 | 280,688 | +0.05(+0.28%) |
Aug 15, 2007 | 16.99 | 17.40 | 16.95 | 16.99 | 105,335 | -0.05(-0.28%) |
Aug 14, 2007 | 17.11 | 17.21 | 16.95 | 17.04 | 35,318 | +0.00(+0.00%) |
Aug 13, 2007 | 17.14 | 17.19 | 16.98 | 17.04 | 87,056 | -0.01(-0.06%) |
Aug 10, 2007 | 17.08 | 17.28 | 16.94 | 17.05 | 1,013,701 | -0.46(-2.65%) |
Aug 09, 2007 | 17.45 | 17.84 | 17.45 | 17.52 | 254,664 | -0.15(-0.82%) |
Aug 08, 2007 | 17.49 | 17.81 | 17.44 | 17.66 | 265,817 | +0.40(+2.34%) |
Aug 07, 2007 | 16.77 | 17.30 | 16.77 | 17.26 | 291,222 | +0.75(+4.52%) |
Aug 06, 2007 | 16.47 | 16.51 | 16.35 | 16.51 | 184,027 | -0.02(-0.10%) |
Aug 03, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.42 | 16.56 | 16.28 | 16.53 | 651,222 | +0.43(+2.67%) |
Aug 01, 2007 | 16.05 | 16.27 | 15.95 | 16.10 | 668,262 | -0.14(-0.85%) |
Jul 31, 2007 | 16.57 | 16.63 | 16.24 | 16.24 | 351,015 | -0.19(-1.16%) |
Jul 30, 2007 | 16.49 | 16.53 | 16.31 | 16.43 | 372,702 | +0.04(+0.24%) |
Jul 27, 2007 | 16.62 | 16.76 | 16.39 | 16.39 | 296,179 | -0.35(-2.06%) |
Jul 26, 2007 | 16.68 | 16.88 | 16.60 | 16.74 | 470,912 | -0.15(-0.86%) |
Jul 25, 2007 | 16.83 | 16.91 | 16.62 | 16.88 | 594,837 | +0.26(+1.55%) |
Jul 24, 2007 | 16.64 | 16.85 | 16.60 | 16.62 | 315,077 | -0.14(-0.85%) |
Jul 23, 2007 | 16.77 | 16.79 | 16.69 | 16.77 | 88,605 | -0.03(-0.15%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.72 | 16.79 | 293,081 | -0.33(-1.94%) |
Jul 19, 2007 | 17.11 | 17.12 | 16.99 | 17.12 | 252,805 | +0.18(+1.05%) |
Jul 18, 2007 | 16.81 | 16.95 | 16.70 | 16.95 | 350,396 | +0.03(+0.15%) |
Jul 17, 2007 | 17.02 | 17.02 | 16.88 | 16.92 | 80,860 | -0.03(-0.15%) |
Jul 16, 2007 | 17.13 | 17.13 | 16.92 | 16.95 | 446,127 | -0.25(-1.43%) |
Jul 13, 2007 | 16.98 | 17.19 | 16.98 | 17.19 | 358,761 | +0.14(+0.81%) |
Jul 12, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 429,088 | +0.13(+0.78%) |
Jul 11, 2007 | 16.83 | 16.92 | 16.72 | 16.92 | 153,046 | +0.10(+0.61%) |
Jul 10, 2007 | 16.77 | 16.87 | 16.73 | 16.82 | 469,673 | -0.10(-0.57%) |
Jul 09, 2007 | 16.80 | 16.91 | 16.79 | 16.91 | 141,893 | +0.10(+0.58%) |
Jul 06, 2007 | 16.77 | 16.82 | 16.65 | 16.82 | 399,966 | +0.03(+0.15%) |
Jul 05, 2007 | 16.73 | 16.80 | 16.67 | 16.79 | 466,265 | +0.03(+0.17%) |
Jul 03, 2007 | 16.74 | 16.77 | 16.71 | 16.76 | 53,287 | +0.08(+0.48%) |