Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.77 | 18.86 | 18.36 | 18.53 | 521,176 | -0.30(-1.61%) |
Sep 27, 2007 | 18.39 | 18.83 | 18.39 | 18.83 | 661,481 | +0.54(+2.93%) |
Sep 26, 2007 | 18.16 | 18.46 | 18.11 | 18.29 | 395,229 | +0.19(+1.05%) |
Sep 25, 2007 | 18.15 | 18.27 | 18.03 | 18.10 | 596,946 | -0.10(-0.54%) |
Sep 24, 2007 | 18.69 | 18.69 | 18.17 | 18.20 | 858,265 | -0.42(-2.24%) |
Sep 21, 2007 | 19.01 | 19.01 | 18.53 | 18.62 | 1,313,320 | -0.25(-1.31%) |
Sep 20, 2007 | 19.03 | 19.18 | 18.85 | 18.87 | 815,343 | -0.23(-1.18%) |
Sep 19, 2007 | 19.01 | 19.36 | 18.70 | 19.09 | 1,108,992 | +0.20(+1.08%) |
Sep 18, 2007 | 18.43 | 18.94 | 18.27 | 18.89 | 1,060,233 | +0.55(+3.00%) |
Sep 17, 2007 | 18.47 | 18.67 | 18.33 | 18.34 | 646,933 | -0.22(-1.18%) |
Sep 14, 2007 | 18.40 | 18.59 | 18.30 | 18.55 | 692,405 | +0.07(+0.38%) |
Sep 13, 2007 | 18.69 | 18.69 | 18.42 | 18.48 | 707,574 | -0.11(-0.61%) |
Sep 12, 2007 | 18.88 | 18.94 | 18.55 | 18.60 | 964,528 | -0.30(-1.57%) |
Sep 11, 2007 | 18.52 | 18.91 | 18.45 | 18.89 | 593,413 | +0.43(+2.33%) |
Sep 10, 2007 | 18.36 | 18.68 | 18.11 | 18.46 | 626,095 | +0.23(+1.24%) |
Sep 07, 2007 | 18.25 | 18.46 | 18.19 | 18.24 | 1,024,811 | -0.25(-1.34%) |
Sep 06, 2007 | 18.41 | 18.53 | 18.22 | 18.48 | 546,311 | +0.07(+0.38%) |
Sep 05, 2007 | 18.79 | 18.91 | 18.37 | 18.41 | 1,074,696 | -0.47(-2.50%) |
Sep 04, 2007 | 18.70 | 18.99 | 18.51 | 18.89 | 571,202 | +0.16(+0.87%) |
Aug 31, 2007 | 18.70 | 18.93 | 18.46 | 18.72 | 493,801 | +0.20(+1.10%) |
Aug 30, 2007 | 18.61 | 18.90 | 18.29 | 18.52 | 828,246 | -0.21(-1.13%) |
Aug 29, 2007 | 18.05 | 18.80 | 17.99 | 18.73 | 1,358,079 | +0.83(+4.65%) |
Aug 28, 2007 | 18.17 | 18.25 | 17.88 | 17.90 | 881,291 | -0.40(-2.16%) |
Aug 27, 2007 | 18.35 | 18.45 | 18.22 | 18.29 | 371,895 | -0.15(-0.80%) |
Aug 24, 2007 | 18.36 | 18.46 | 18.16 | 18.44 | 760,935 | +0.05(+0.27%) |
Aug 23, 2007 | 18.58 | 18.70 | 18.34 | 18.39 | 816,061 | -0.10(-0.53%) |
Aug 22, 2007 | 18.87 | 19.01 | 18.34 | 18.49 | 790,604 | -0.32(-1.72%) |
Aug 21, 2007 | 18.14 | 18.84 | 18.12 | 18.82 | 971,608 | +0.56(+3.05%) |
Aug 20, 2007 | 18.76 | 18.76 | 17.72 | 18.26 | 1,254,432 | -0.37(-1.97%) |
Aug 17, 2007 | 18.07 | 18.70 | 18.07 | 18.63 | 1,678,982 | +0.85(+4.80%) |
Aug 16, 2007 | 16.93 | 17.91 | 16.85 | 17.77 | 1,208,581 | +0.76(+4.48%) |
Aug 15, 2007 | 17.26 | 17.72 | 16.96 | 17.01 | 1,438,017 | +0.26(+1.56%) |
Aug 14, 2007 | 16.66 | 17.03 | 16.58 | 16.75 | 998,803 | +0.10(+0.59%) |
Aug 13, 2007 | 16.79 | 16.95 | 16.25 | 16.65 | 878,305 | -0.06(-0.38%) |
Aug 10, 2007 | 17.06 | 17.28 | 16.43 | 16.71 | 1,289,958 | -0.54(-3.11%) |
Aug 09, 2007 | 17.02 | 17.53 | 16.23 | 17.25 | 2,500,107 | -0.07(-0.41%) |
Aug 08, 2007 | 16.76 | 18.31 | 16.76 | 17.32 | 2,319,761 | +0.63(+3.76%) |
Aug 07, 2007 | 16.55 | 16.97 | 16.44 | 16.69 | 1,304,179 | +0.10(+0.59%) |
Aug 06, 2007 | 15.34 | 16.61 | 15.34 | 16.59 | 1,027,650 | +1.33(+8.74%) |
Aug 03, 2007 | 15.34 | 15.72 | 15.25 | 15.26 | 781,614 | -0.44(-2.79%) |
Aug 02, 2007 | 15.70 | 15.94 | 15.59 | 15.70 | 627,537 | +0.03(+0.18%) |
Aug 01, 2007 | 15.84 | 15.89 | 15.38 | 15.67 | 862,926 | -0.23(-1.42%) |
Jul 31, 2007 | 16.05 | 16.16 | 15.88 | 15.89 | 935,423 | -0.05(-0.31%) |
Jul 30, 2007 | 15.79 | 16.23 | 15.55 | 15.94 | 934,891 | +0.15(+0.94%) |
Jul 27, 2007 | 15.85 | 15.89 | 15.57 | 15.80 | 1,261,938 | -0.02(-0.13%) |
Jul 26, 2007 | 16.25 | 16.25 | 15.59 | 15.82 | 1,572,777 | -0.20(-1.23%) |
Jul 25, 2007 | 16.04 | 16.16 | 15.88 | 16.01 | 901,704 | +0.06(+0.40%) |
Jul 24, 2007 | 16.13 | 16.28 | 15.87 | 15.95 | 1,276,878 | -0.20(-1.27%) |
Jul 23, 2007 | 16.32 | 16.32 | 16.08 | 16.16 | 660,806 | -0.06(-0.39%) |
Jul 20, 2007 | 16.39 | 16.39 | 15.99 | 16.22 | 829,799 | -0.20(-1.20%) |
Jul 19, 2007 | 16.42 | 16.54 | 16.28 | 16.42 | 508,844 | +0.04(+0.26%) |
Jul 18, 2007 | 16.48 | 16.69 | 16.09 | 16.37 | 813,297 | -0.23(-1.36%) |
Jul 17, 2007 | 16.81 | 17.14 | 16.58 | 16.60 | 719,192 | -0.33(-1.96%) |
Jul 16, 2007 | 16.93 | 16.98 | 16.81 | 16.93 | 536,290 | -0.07(-0.42%) |
Jul 13, 2007 | 16.94 | 17.07 | 16.90 | 17.00 | 291,774 | -0.04(-0.25%) |
Jul 12, 2007 | 16.76 | 17.07 | 16.69 | 17.05 | 620,371 | +0.40(+2.37%) |
Jul 11, 2007 | 16.78 | 16.91 | 16.64 | 16.65 | 649,220 | -0.13(-0.80%) |
Jul 10, 2007 | 17.14 | 17.14 | 16.78 | 16.78 | 904,255 | -0.28(-1.65%) |
Jul 09, 2007 | 17.19 | 17.24 | 17.02 | 17.07 | 444,808 | -0.13(-0.74%) |
Jul 06, 2007 | 17.21 | 17.26 | 17.12 | 17.19 | 427,078 | +0.00(+0.02%) |
Jul 05, 2007 | 17.13 | 17.36 | 17.11 | 17.19 | 357,038 | +0.07(+0.43%) |
Jul 03, 2007 | 17.19 | 17.20 | 17.07 | 17.12 | 336,798 | -0.06(-0.37%) |