Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.30 | 19.33 | 18.35 | 18.85 | 348,137 | -0.39(-2.03%) |
Sep 27, 2007 | 19.86 | 19.96 | 19.23 | 19.24 | 170,822 | -0.61(-3.07%) |
Sep 26, 2007 | 19.88 | 20.44 | 19.70 | 19.85 | 296,293 | +0.06(+0.30%) |
Sep 25, 2007 | 20.18 | 20.60 | 19.68 | 19.79 | 126,205 | -0.55(-2.70%) |
Sep 24, 2007 | 20.06 | 20.37 | 19.85 | 20.34 | 160,591 | +0.34(+1.70%) |
Sep 21, 2007 | 19.59 | 20.11 | 19.36 | 20.00 | 498,711 | +0.58(+2.99%) |
Sep 20, 2007 | 19.43 | 19.55 | 19.18 | 19.42 | 134,676 | -0.07(-0.36%) |
Sep 19, 2007 | 19.76 | 19.94 | 19.11 | 19.49 | 265,779 | -0.11(-0.56%) |
Sep 18, 2007 | 19.11 | 19.81 | 18.92 | 19.60 | 139,571 | +0.63(+3.32%) |
Sep 17, 2007 | 18.95 | 19.80 | 18.90 | 18.97 | 177,774 | +0.00(+0.00%) |
Sep 14, 2007 | 19.19 | 19.26 | 18.75 | 18.97 | 115,933 | -0.34(-1.76%) |
Sep 13, 2007 | 19.50 | 19.75 | 19.25 | 19.31 | 119,120 | -0.03(-0.16%) |
Sep 12, 2007 | 19.37 | 19.79 | 19.30 | 19.34 | 60,536 | -0.06(-0.31%) |
Sep 11, 2007 | 19.29 | 19.57 | 18.92 | 19.40 | 115,852 | +0.22(+1.15%) |
Sep 10, 2007 | 19.49 | 19.85 | 18.56 | 19.18 | 117,393 | -0.18(-0.93%) |
Sep 07, 2007 | 19.53 | 19.57 | 19.09 | 19.36 | 71,554 | -0.50(-2.52%) |
Sep 06, 2007 | 19.59 | 20.00 | 19.48 | 19.86 | 105,990 | +0.30(+1.53%) |
Sep 05, 2007 | 19.30 | 19.98 | 19.30 | 19.56 | 230,790 | +0.10(+0.51%) |
Sep 04, 2007 | 19.40 | 19.75 | 19.18 | 19.46 | 92,256 | +0.00(+0.00%) |
Aug 31, 2007 | 19.85 | 19.87 | 19.38 | 19.46 | 103,226 | -0.10(-0.51%) |
Aug 30, 2007 | 19.16 | 20.00 | 19.16 | 19.56 | 113,172 | +0.17(+0.88%) |
Aug 29, 2007 | 19.14 | 19.39 | 19.02 | 19.39 | 148,006 | +0.36(+1.89%) |
Aug 28, 2007 | 19.10 | 19.43 | 18.89 | 19.03 | 264,435 | -0.24(-1.25%) |
Aug 27, 2007 | 18.88 | 19.36 | 18.84 | 19.27 | 145,175 | +0.37(+1.96%) |
Aug 24, 2007 | 18.98 | 19.30 | 18.80 | 18.90 | 104,285 | -0.08(-0.42%) |
Aug 23, 2007 | 19.52 | 19.93 | 18.79 | 18.98 | 203,520 | -0.42(-2.16%) |
Aug 22, 2007 | 19.61 | 19.88 | 19.14 | 19.40 | 147,195 | +0.01(+0.05%) |
Aug 21, 2007 | 19.42 | 19.62 | 19.32 | 19.39 | 127,282 | -0.02(-0.10%) |
Aug 20, 2007 | 19.58 | 19.63 | 19.00 | 19.41 | 148,233 | -0.12(-0.61%) |
Aug 17, 2007 | 19.05 | 19.60 | 18.57 | 19.53 | 403,082 | +1.33(+7.31%) |
Aug 16, 2007 | 18.36 | 19.18 | 18.02 | 18.20 | 519,955 | -0.13(-0.71%) |
Aug 15, 2007 | 18.28 | 19.45 | 18.25 | 18.33 | 276,658 | +0.03(+0.16%) |
Aug 14, 2007 | 18.57 | 18.67 | 17.73 | 18.30 | 184,940 | -0.13(-0.71%) |
Aug 13, 2007 | 19.62 | 19.62 | 18.20 | 18.43 | 501,508 | -1.08(-5.54%) |
Aug 10, 2007 | 20.64 | 20.80 | 18.92 | 19.51 | 582,120 | -1.17(-5.66%) |
Aug 09, 2007 | 20.00 | 21.01 | 20.00 | 20.68 | 983,903 | +0.98(+4.97%) |
Aug 08, 2007 | 19.48 | 21.78 | 19.48 | 19.70 | 1,595,941 | +0.39(+2.02%) |
Aug 07, 2007 | 18.83 | 19.51 | 18.83 | 19.31 | 503,636 | +0.35(+1.85%) |
Aug 06, 2007 | 18.77 | 19.35 | 18.41 | 18.96 | 288,362 | +0.23(+1.23%) |
Aug 03, 2007 | 18.78 | 19.67 | 18.61 | 18.73 | 352,681 | -0.52(-2.70%) |
Aug 02, 2007 | 18.96 | 19.47 | 18.83 | 19.25 | 700,128 | +0.35(+1.85%) |
Aug 01, 2007 | 18.72 | 19.11 | 18.12 | 18.90 | 407,247 | +0.13(+0.69%) |
Jul 31, 2007 | 19.16 | 19.31 | 18.69 | 18.77 | 370,859 | -0.22(-1.16%) |
Jul 30, 2007 | 17.90 | 19.00 | 17.43 | 18.99 | 621,516 | +1.23(+6.93%) |
Jul 27, 2007 | 18.03 | 18.50 | 17.75 | 17.76 | 655,306 | -0.37(-2.04%) |
Jul 26, 2007 | 18.02 | 18.72 | 17.87 | 18.13 | 617,250 | -0.17(-0.93%) |
Jul 25, 2007 | 16.80 | 18.73 | 16.80 | 18.30 | 844,993 | +1.54(+9.19%) |
Jul 24, 2007 | 17.31 | 17.39 | 16.72 | 16.76 | 361,751 | -0.78(-4.45%) |
Jul 23, 2007 | 17.48 | 17.66 | 17.39 | 17.54 | 210,954 | +0.06(+0.34%) |
Jul 20, 2007 | 17.62 | 17.72 | 17.20 | 17.48 | 125,032 | -0.21(-1.19%) |
Jul 19, 2007 | 17.93 | 18.08 | 17.60 | 17.69 | 343,420 | -0.08(-0.45%) |
Jul 18, 2007 | 17.96 | 17.99 | 17.51 | 17.77 | 292,038 | -0.27(-1.50%) |
Jul 17, 2007 | 17.86 | 18.08 | 17.81 | 18.04 | 200,017 | +0.05(+0.28%) |
Jul 16, 2007 | 18.03 | 18.22 | 17.94 | 17.99 | 130,167 | -0.11(-0.61%) |
Jul 13, 2007 | 18.41 | 18.50 | 17.99 | 18.10 | 152,235 | -0.07(-0.39%) |
Jul 12, 2007 | 18.16 | 18.19 | 17.92 | 18.17 | 189,541 | +0.15(+0.83%) |
Jul 11, 2007 | 18.07 | 18.14 | 17.89 | 18.02 | 169,096 | -0.07(-0.39%) |
Jul 10, 2007 | 18.29 | 18.29 | 17.94 | 18.09 | 194,200 | -0.39(-2.11%) |
Jul 09, 2007 | 18.52 | 18.65 | 18.25 | 18.48 | 135,698 | +0.03(+0.16%) |
Jul 06, 2007 | 18.60 | 18.64 | 18.40 | 18.45 | 123,573 | -0.13(-0.70%) |
Jul 05, 2007 | 18.81 | 18.81 | 18.22 | 18.58 | 240,067 | -0.10(-0.54%) |
Jul 03, 2007 | 18.00 | 18.69 | 17.72 | 18.68 | 190,097 | +0.66(+3.66%) |