Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.16 | 18.42 | 18.08 | 18.42 | 1,765,780 | +0.26(+1.46%) |
Sep 27, 2007 | 18.34 | 18.53 | 18.09 | 18.16 | 2,256,685 | -0.23(-1.24%) |
Sep 26, 2007 | 18.17 | 18.50 | 17.99 | 18.39 | 2,925,334 | +0.20(+1.07%) |
Sep 25, 2007 | 18.15 | 18.23 | 17.99 | 18.19 | 1,872,820 | +0.06(+0.34%) |
Sep 24, 2007 | 18.32 | 18.37 | 18.08 | 18.13 | 2,084,438 | -0.29(-1.57%) |
Sep 21, 2007 | 18.75 | 18.78 | 18.30 | 18.42 | 3,651,642 | -0.11(-0.59%) |
Sep 20, 2007 | 18.53 | 18.76 | 18.51 | 18.53 | 2,769,982 | -0.12(-0.63%) |
Sep 19, 2007 | 18.78 | 18.78 | 18.62 | 18.65 | 3,995,399 | -0.05(-0.26%) |
Sep 18, 2007 | 18.35 | 18.80 | 18.32 | 18.69 | 3,739,242 | +0.36(+1.95%) |
Sep 17, 2007 | 17.47 | 18.60 | 17.47 | 18.34 | 4,626,316 | +0.19(+1.05%) |
Sep 14, 2007 | 18.69 | 18.69 | 17.89 | 18.15 | 5,856,654 | -0.49(-2.64%) |
Sep 13, 2007 | 18.79 | 18.82 | 18.59 | 18.64 | 2,595,274 | -0.06(-0.33%) |
Sep 12, 2007 | 19.02 | 19.02 | 18.65 | 18.70 | 2,663,189 | -0.39(-2.04%) |
Sep 11, 2007 | 18.92 | 19.10 | 18.73 | 19.09 | 2,491,926 | +0.21(+1.12%) |
Sep 10, 2007 | 19.34 | 19.34 | 18.84 | 18.88 | 3,406,559 | -0.26(-1.38%) |
Sep 07, 2007 | 18.90 | 19.20 | 18.90 | 19.14 | 3,004,238 | +0.01(+0.06%) |
Sep 06, 2007 | 19.36 | 19.38 | 18.92 | 19.13 | 3,213,150 | +0.01(+0.06%) |
Sep 05, 2007 | 19.27 | 19.45 | 18.90 | 19.12 | 3,645,983 | -0.24(-1.22%) |
Sep 04, 2007 | 19.51 | 19.55 | 19.21 | 19.35 | 2,072,134 | -0.09(-0.48%) |
Aug 31, 2007 | 19.14 | 19.55 | 19.10 | 19.45 | 2,763,092 | +0.28(+1.44%) |
Aug 30, 2007 | 19.03 | 19.25 | 19.01 | 19.17 | 2,815,751 | -0.04(-0.21%) |
Aug 29, 2007 | 19.33 | 19.34 | 18.93 | 19.21 | 4,521,737 | +0.05(+0.25%) |
Aug 28, 2007 | 19.54 | 19.62 | 19.00 | 19.16 | 6,007,739 | -0.56(-2.86%) |
Aug 27, 2007 | 19.43 | 19.96 | 19.36 | 19.73 | 2,477,738 | +0.33(+1.68%) |
Aug 24, 2007 | 19.71 | 19.77 | 19.21 | 19.40 | 3,430,920 | -0.30(-1.53%) |
Aug 23, 2007 | 19.23 | 19.75 | 19.06 | 19.70 | 5,355,906 | +0.62(+3.24%) |
Aug 22, 2007 | 18.86 | 19.10 | 18.81 | 19.08 | 5,215,402 | +0.39(+2.11%) |
Aug 21, 2007 | 18.66 | 18.84 | 18.47 | 18.69 | 3,807,403 | -0.04(-0.20%) |
Aug 20, 2007 | 18.75 | 18.93 | 18.33 | 18.73 | 3,332,247 | -0.03(-0.15%) |
Aug 17, 2007 | 18.91 | 18.91 | 18.05 | 18.75 | 4,478,675 | +0.71(+3.94%) |
Aug 16, 2007 | 18.03 | 18.25 | 17.77 | 18.04 | 4,551,265 | -0.09(-0.52%) |
Aug 15, 2007 | 18.47 | 18.70 | 18.02 | 18.14 | 7,097,102 | -0.42(-2.28%) |
Aug 14, 2007 | 18.97 | 19.12 | 18.54 | 18.56 | 4,518,784 | -0.42(-2.21%) |
Aug 13, 2007 | 18.29 | 19.34 | 18.29 | 18.98 | 4,734,094 | +0.46(+2.50%) |
Aug 10, 2007 | 17.90 | 18.71 | 17.52 | 18.52 | 7,533,358 | +0.82(+4.62%) |
Aug 09, 2007 | 17.96 | 18.13 | 17.34 | 17.70 | 9,047,166 | -0.64(-3.48%) |
Aug 08, 2007 | 18.76 | 18.76 | 18.00 | 18.34 | 6,293,916 | -0.25(-1.36%) |
Aug 07, 2007 | 19.21 | 19.21 | 18.53 | 18.59 | 5,722,055 | -0.78(-4.05%) |
Aug 06, 2007 | 18.80 | 19.37 | 18.74 | 19.37 | 4,973,517 | +0.48(+2.52%) |
Aug 03, 2007 | 18.97 | 19.06 | 18.66 | 18.90 | 4,907,817 | +0.24(+1.28%) |
Aug 02, 2007 | 18.99 | 18.99 | 18.58 | 18.66 | 16,092,818 | -0.10(-0.52%) |
Aug 01, 2007 | 19.10 | 19.51 | 18.49 | 18.75 | 3,606,422 | -0.39(-2.04%) |
Jul 31, 2007 | 19.15 | 19.39 | 19.00 | 19.15 | 4,649,692 | +0.00(+0.00%) |
Jul 30, 2007 | 18.80 | 19.17 | 18.65 | 19.15 | 4,435,340 | +0.32(+1.68%) |
Jul 27, 2007 | 19.32 | 19.49 | 18.80 | 18.83 | 3,418,370 | -0.57(-2.93%) |
Jul 26, 2007 | 21.77 | 21.77 | 19.30 | 19.40 | 6,240,108 | -0.76(-3.77%) |
Jul 25, 2007 | 20.00 | 20.30 | 19.90 | 20.16 | 3,936,227 | +0.17(+0.83%) |
Jul 24, 2007 | 19.87 | 20.29 | 19.83 | 19.99 | 3,407,745 | +0.06(+0.29%) |
Jul 23, 2007 | 19.78 | 20.08 | 19.75 | 19.93 | 1,619,862 | +0.29(+1.49%) |
Jul 20, 2007 | 20.77 | 20.77 | 19.60 | 19.64 | 3,252,115 | -0.33(-1.63%) |
Jul 19, 2007 | 19.93 | 20.06 | 19.90 | 19.97 | 2,394,975 | -0.03(-0.14%) |
Jul 18, 2007 | 20.42 | 20.42 | 19.77 | 19.99 | 5,733,408 | -0.42(-2.07%) |
Jul 17, 2007 | 20.28 | 20.62 | 20.18 | 20.42 | 2,025,382 | +0.18(+0.90%) |
Jul 16, 2007 | 20.27 | 20.32 | 20.10 | 20.23 | 1,557,607 | -0.15(-0.74%) |
Jul 13, 2007 | 20.40 | 20.45 | 20.12 | 20.38 | 1,788,419 | +0.03(+0.16%) |
Jul 12, 2007 | 19.87 | 20.36 | 19.85 | 20.35 | 3,895,741 | +0.46(+2.29%) |
Jul 11, 2007 | 19.79 | 19.90 | 19.74 | 19.90 | 3,080,765 | +0.11(+0.53%) |
Jul 10, 2007 | 20.05 | 20.13 | 19.79 | 19.79 | 3,148,434 | -0.33(-1.64%) |
Jul 09, 2007 | 20.30 | 20.34 | 20.11 | 20.12 | 1,554,162 | -0.17(-0.84%) |
Jul 06, 2007 | 20.25 | 20.32 | 20.14 | 20.29 | 1,549,241 | +0.04(+0.22%) |
Jul 05, 2007 | 20.56 | 20.56 | 20.19 | 20.25 | 1,601,653 | -0.11(-0.52%) |
Jul 03, 2007 | 20.31 | 20.49 | 20.29 | 20.35 | 979,348 | +0.10(+0.50%) |