Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.61 | 19.50 | 17.61 | 18.90 | 180,738 | +0.15(+0.80%) |
Sep 27, 2007 | 17.89 | 19.24 | 17.50 | 18.75 | 54,708 | +0.94(+5.28%) |
Sep 26, 2007 | 18.35 | 18.59 | 17.30 | 17.81 | 35,253 | -0.35(-1.93%) |
Sep 25, 2007 | 18.50 | 18.50 | 17.76 | 18.16 | 25,690 | -0.44(-2.37%) |
Sep 24, 2007 | 18.21 | 18.90 | 17.62 | 18.60 | 57,529 | +0.42(+2.31%) |
Sep 21, 2007 | 19.11 | 19.11 | 17.99 | 18.18 | 68,548 | -0.60(-3.19%) |
Sep 20, 2007 | 18.93 | 19.30 | 18.50 | 18.78 | 15,131 | -0.21(-1.11%) |
Sep 19, 2007 | 19.04 | 19.52 | 18.70 | 18.99 | 38,107 | +0.14(+0.74%) |
Sep 18, 2007 | 18.39 | 19.40 | 18.09 | 18.85 | 59,460 | +0.63(+3.46%) |
Sep 17, 2007 | 19.11 | 19.11 | 18.14 | 18.22 | 16,193 | -0.87(-4.56%) |
Sep 14, 2007 | 18.85 | 19.40 | 18.80 | 19.09 | 29,843 | +0.06(+0.32%) |
Sep 13, 2007 | 19.36 | 19.80 | 19.00 | 19.03 | 31,628 | -0.27(-1.40%) |
Sep 12, 2007 | 18.91 | 19.56 | 18.53 | 19.30 | 15,341 | +0.28(+1.47%) |
Sep 11, 2007 | 18.38 | 19.63 | 18.17 | 19.02 | 51,874 | +0.61(+3.31%) |
Sep 10, 2007 | 18.90 | 19.10 | 18.07 | 18.41 | 26,088 | -0.41(-2.18%) |
Sep 07, 2007 | 18.83 | 19.12 | 18.44 | 18.82 | 35,834 | -0.36(-1.88%) |
Sep 06, 2007 | 18.88 | 19.29 | 18.55 | 19.18 | 24,387 | +0.32(+1.70%) |
Sep 05, 2007 | 19.47 | 20.00 | 18.66 | 18.86 | 34,489 | -0.97(-4.89%) |
Sep 04, 2007 | 19.80 | 20.28 | 19.60 | 19.83 | 36,761 | -0.10(-0.50%) |
Aug 31, 2007 | 19.97 | 20.69 | 19.59 | 19.93 | 66,419 | +0.29(+1.48%) |
Aug 30, 2007 | 19.24 | 20.18 | 19.22 | 19.64 | 26,933 | +0.17(+0.87%) |
Aug 29, 2007 | 17.90 | 19.47 | 17.85 | 19.47 | 14,563 | +1.64(+9.20%) |
Aug 28, 2007 | 19.77 | 20.10 | 17.70 | 17.83 | 31,588 | -1.93(-9.77%) |
Aug 27, 2007 | 19.87 | 20.30 | 19.76 | 19.76 | 11,717 | -0.35(-1.74%) |
Aug 24, 2007 | 20.15 | 20.18 | 19.78 | 20.11 | 30,024 | -0.11(-0.54%) |
Aug 23, 2007 | 20.83 | 20.83 | 19.80 | 20.22 | 21,531 | +0.09(+0.45%) |
Aug 22, 2007 | 20.31 | 20.99 | 19.91 | 20.13 | 27,630 | +0.06(+0.30%) |
Aug 21, 2007 | 21.00 | 21.00 | 19.79 | 20.07 | 11,776 | -0.49(-2.38%) |
Aug 20, 2007 | 21.00 | 21.00 | 19.81 | 20.56 | 31,827 | +0.38(+1.88%) |
Aug 17, 2007 | 20.95 | 21.50 | 19.58 | 20.18 | 57,621 | -0.01(-0.05%) |
Aug 16, 2007 | 19.31 | 20.50 | 17.28 | 20.19 | 87,865 | +1.06(+5.54%) |
Aug 15, 2007 | 21.20 | 21.20 | 18.94 | 19.13 | 53,949 | -0.57(-2.89%) |
Aug 14, 2007 | 20.24 | 21.86 | 19.10 | 19.70 | 66,247 | -1.42(-6.72%) |
Aug 13, 2007 | 20.82 | 22.87 | 18.82 | 21.12 | 240,382 | +0.17(+0.81%) |
Aug 10, 2007 | 19.24 | 20.99 | 18.70 | 20.95 | 78,874 | +1.67(+8.66%) |
Aug 09, 2007 | 20.30 | 20.89 | 19.00 | 19.28 | 70,622 | -0.92(-4.55%) |
Aug 08, 2007 | 19.64 | 21.00 | 19.07 | 20.20 | 142,531 | +1.17(+6.15%) |
Aug 07, 2007 | 17.32 | 19.25 | 16.67 | 19.03 | 58,007 | +1.65(+9.49%) |
Aug 06, 2007 | 16.06 | 17.75 | 16.06 | 17.38 | 85,709 | +1.16(+7.15%) |
Aug 03, 2007 | 16.25 | 16.82 | 16.20 | 16.22 | 89,137 | -0.10(-0.61%) |
Aug 02, 2007 | 17.24 | 17.24 | 16.12 | 16.32 | 197,937 | -0.93(-5.39%) |
Aug 01, 2007 | 17.34 | 17.49 | 16.52 | 17.25 | 264,685 | -0.31(-1.77%) |
Jul 31, 2007 | 18.21 | 18.62 | 17.08 | 17.56 | 177,237 | -0.43(-2.39%) |
Jul 30, 2007 | 18.44 | 19.10 | 17.58 | 17.99 | 86,646 | -0.35(-1.91%) |
Jul 27, 2007 | 18.51 | 20.20 | 18.04 | 18.34 | 136,232 | -0.16(-0.86%) |
Jul 26, 2007 | 19.58 | 20.64 | 18.40 | 18.50 | 109,142 | -1.24(-6.28%) |
Jul 25, 2007 | 21.30 | 21.30 | 19.63 | 19.74 | 64,343 | -1.74(-8.10%) |
Jul 24, 2007 | 22.15 | 22.37 | 21.00 | 21.48 | 51,417 | -0.98(-4.36%) |
Jul 23, 2007 | 22.91 | 23.06 | 22.46 | 22.46 | 28,132 | -0.01(-0.04%) |
Jul 20, 2007 | 22.79 | 22.79 | 22.15 | 22.47 | 60,296 | -0.16(-0.71%) |
Jul 19, 2007 | 23.00 | 23.40 | 22.31 | 22.63 | 73,258 | -0.37(-1.61%) |
Jul 18, 2007 | 22.72 | 23.00 | 22.28 | 23.00 | 44,790 | +0.35(+1.55%) |
Jul 17, 2007 | 22.99 | 22.99 | 22.50 | 22.65 | 60,953 | +0.44(+1.98%) |
Jul 16, 2007 | 21.85 | 23.00 | 21.42 | 22.21 | 61,193 | +0.91(+4.27%) |
Jul 13, 2007 | 21.74 | 23.02 | 21.21 | 21.30 | 86,529 | +0.07(+0.33%) |
Jul 12, 2007 | 21.81 | 21.94 | 20.10 | 21.23 | 575,161 | +0.97(+4.79%) |
Jul 11, 2007 | 19.22 | 20.74 | 18.90 | 20.26 | 68,209 | +1.25(+6.58%) |
Jul 10, 2007 | 19.54 | 20.08 | 18.70 | 19.01 | 101,800 | -0.78(-3.94%) |
Jul 09, 2007 | 20.26 | 20.60 | 18.60 | 19.79 | 82,309 | -0.62(-3.04%) |
Jul 06, 2007 | 20.54 | 21.20 | 20.35 | 20.41 | 29,810 | -0.36(-1.73%) |
Jul 05, 2007 | 21.46 | 22.30 | 20.66 | 20.77 | 29,403 | -0.71(-3.31%) |
Jul 03, 2007 | 21.76 | 22.60 | 21.38 | 21.48 | 20,224 | -0.12(-0.56%) |