Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.29 | 22.39 | 21.92 | 22.04 | 402,638 | -0.18(-0.82%) |
Sep 27, 2007 | 21.69 | 22.47 | 21.60 | 22.22 | 605,727 | +0.62(+2.85%) |
Sep 26, 2007 | 21.49 | 22.11 | 21.49 | 21.60 | 511,725 | -0.18(-0.84%) |
Sep 25, 2007 | 21.49 | 22.12 | 21.49 | 21.78 | 404,205 | +0.10(+0.44%) |
Sep 24, 2007 | 21.96 | 22.03 | 21.47 | 21.69 | 437,953 | -0.05(-0.24%) |
Sep 21, 2007 | 22.27 | 22.52 | 21.47 | 21.74 | 1,147,301 | -0.34(-1.53%) |
Sep 20, 2007 | 20.77 | 22.32 | 20.77 | 22.08 | 4,276,277 | +2.89(+15.05%) |
Sep 19, 2007 | 18.89 | 19.31 | 18.89 | 19.19 | 675,053 | +0.31(+1.65%) |
Sep 18, 2007 | 17.87 | 19.07 | 17.83 | 18.88 | 624,857 | +1.14(+6.41%) |
Sep 17, 2007 | 17.49 | 17.88 | 17.49 | 17.74 | 455,883 | +0.16(+0.94%) |
Sep 14, 2007 | 17.91 | 17.95 | 17.06 | 17.58 | 735,761 | -0.48(-2.64%) |
Sep 13, 2007 | 18.97 | 18.97 | 18.02 | 18.05 | 426,400 | -0.76(-4.06%) |
Sep 12, 2007 | 19.00 | 19.05 | 18.70 | 18.82 | 335,381 | -0.22(-1.14%) |
Sep 11, 2007 | 18.53 | 19.20 | 18.34 | 19.03 | 822,121 | +0.62(+3.34%) |
Sep 10, 2007 | 18.10 | 18.64 | 17.65 | 18.42 | 397,587 | +0.47(+2.61%) |
Sep 07, 2007 | 17.98 | 18.04 | 17.65 | 17.95 | 368,507 | -0.25(-1.38%) |
Sep 06, 2007 | 18.17 | 18.31 | 17.95 | 18.20 | 677,347 | +0.08(+0.43%) |
Sep 05, 2007 | 17.82 | 18.20 | 17.72 | 18.12 | 528,380 | +0.23(+1.26%) |
Sep 04, 2007 | 17.62 | 18.12 | 16.98 | 17.90 | 387,594 | +0.13(+0.73%) |
Aug 31, 2007 | 17.74 | 17.85 | 17.63 | 17.77 | 341,869 | +0.09(+0.49%) |
Aug 30, 2007 | 17.44 | 17.74 | 17.30 | 17.68 | 422,760 | +0.03(+0.20%) |
Aug 29, 2007 | 17.39 | 17.67 | 17.31 | 17.65 | 660,898 | +0.24(+1.40%) |
Aug 28, 2007 | 17.30 | 17.47 | 17.25 | 17.40 | 392,044 | -0.04(-0.25%) |
Aug 27, 2007 | 17.39 | 17.51 | 17.26 | 17.45 | 294,376 | -0.01(-0.05%) |
Aug 24, 2007 | 17.31 | 17.45 | 17.06 | 17.45 | 632,229 | +0.26(+1.51%) |
Aug 23, 2007 | 17.22 | 17.34 | 16.97 | 17.19 | 391,427 | -0.10(-0.60%) |
Aug 22, 2007 | 17.22 | 17.35 | 17.12 | 17.30 | 419,192 | +0.15(+0.86%) |
Aug 21, 2007 | 16.92 | 17.22 | 16.58 | 17.15 | 369,922 | +0.16(+0.92%) |
Aug 20, 2007 | 16.57 | 17.13 | 16.54 | 16.99 | 380,222 | +0.53(+3.21%) |
Aug 17, 2007 | 16.71 | 16.71 | 16.15 | 16.47 | 387,082 | +0.16(+1.01%) |
Aug 16, 2007 | 16.25 | 16.46 | 15.56 | 16.30 | 516,736 | +0.01(+0.05%) |
Aug 15, 2007 | 16.14 | 16.61 | 16.07 | 16.29 | 571,039 | +0.19(+1.18%) |
Aug 14, 2007 | 16.22 | 16.41 | 15.86 | 16.10 | 343,614 | -0.03(-0.22%) |
Aug 13, 2007 | 15.98 | 16.86 | 15.89 | 16.14 | 410,942 | +0.34(+2.14%) |
Aug 10, 2007 | 15.30 | 15.98 | 14.73 | 15.80 | 448,961 | +0.29(+1.85%) |
Aug 09, 2007 | 16.14 | 16.74 | 14.05 | 15.51 | 1,040,905 | -0.71(-4.38%) |
Aug 08, 2007 | 16.34 | 16.48 | 15.92 | 16.22 | 583,287 | +0.09(+0.54%) |
Aug 07, 2007 | 16.14 | 16.31 | 16.02 | 16.14 | 381,702 | +0.00(+0.00%) |
Aug 06, 2007 | 16.40 | 16.46 | 15.88 | 16.14 | 403,608 | -0.15(-0.91%) |
Aug 03, 2007 | 16.23 | 16.55 | 16.11 | 16.28 | 578,731 | -0.18(-1.11%) |
Aug 02, 2007 | 15.75 | 16.51 | 15.61 | 16.47 | 736,100 | +0.87(+5.56%) |
Aug 01, 2007 | 15.14 | 16.02 | 14.88 | 15.60 | 1,171,898 | +1.09(+7.54%) |
Jul 31, 2007 | 14.24 | 14.68 | 14.24 | 14.51 | 671,561 | +0.27(+1.89%) |
Jul 30, 2007 | 13.88 | 14.30 | 13.74 | 14.24 | 381,740 | +0.36(+2.56%) |
Jul 27, 2007 | 14.31 | 14.51 | 13.88 | 13.88 | 236,058 | -0.44(-3.09%) |
Jul 26, 2007 | 14.52 | 14.57 | 13.88 | 14.32 | 297,499 | -0.45(-3.05%) |
Jul 25, 2007 | 15.23 | 15.25 | 14.31 | 14.77 | 236,312 | -0.38(-2.52%) |
Jul 24, 2007 | 15.29 | 15.49 | 14.54 | 15.16 | 361,900 | -0.29(-1.91%) |
Jul 23, 2007 | 15.59 | 15.76 | 15.15 | 15.45 | 183,971 | -0.02(-0.11%) |
Jul 20, 2007 | 15.62 | 15.67 | 15.43 | 15.47 | 209,047 | -0.22(-1.38%) |
Jul 19, 2007 | 15.67 | 16.02 | 15.58 | 15.69 | 214,136 | +0.10(+0.61%) |
Jul 18, 2007 | 15.67 | 15.85 | 15.25 | 15.59 | 392,029 | -0.20(-1.26%) |
Jul 17, 2007 | 15.79 | 15.99 | 15.74 | 15.79 | 197,855 | -0.03(-0.16%) |
Jul 16, 2007 | 15.90 | 16.34 | 15.63 | 15.82 | 232,949 | -0.20(-1.25%) |
Jul 13, 2007 | 16.01 | 16.21 | 15.82 | 16.01 | 168,535 | -0.09(-0.54%) |
Jul 12, 2007 | 15.92 | 16.22 | 15.75 | 16.10 | 413,087 | +0.25(+1.59%) |
Jul 11, 2007 | 15.88 | 16.39 | 15.51 | 15.85 | 544,032 | +0.03(+0.16%) |
Jul 10, 2007 | 15.16 | 16.01 | 15.16 | 15.82 | 804,225 | +0.52(+3.40%) |
Jul 09, 2007 | 15.37 | 15.54 | 15.28 | 15.30 | 146,159 | -0.07(-0.45%) |
Jul 06, 2007 | 15.27 | 15.49 | 15.21 | 15.37 | 102,047 | +0.07(+0.45%) |
Jul 05, 2007 | 15.54 | 15.61 | 15.20 | 15.30 | 265,437 | -0.16(-1.07%) |
Jul 03, 2007 | 15.42 | 15.53 | 14.99 | 15.47 | 116,192 | +0.06(+0.39%) |