Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.01 | 21.50 | 20.04 | 20.15 | 1,542,244 | -0.89(-4.23%) |
Sep 27, 2007 | 20.14 | 21.59 | 19.93 | 21.04 | 325,575 | +1.18(+5.94%) |
Sep 26, 2007 | 19.05 | 20.25 | 18.90 | 19.86 | 193,940 | +0.95(+5.02%) |
Sep 25, 2007 | 18.74 | 18.91 | 18.06 | 18.91 | 202,381 | +0.61(+3.33%) |
Sep 24, 2007 | 18.76 | 19.30 | 17.99 | 18.30 | 165,754 | -0.50(-2.66%) |
Sep 21, 2007 | 17.55 | 18.81 | 17.55 | 18.80 | 229,416 | +1.29(+7.37%) |
Sep 20, 2007 | 17.03 | 17.69 | 17.03 | 17.51 | 118,191 | +0.41(+2.40%) |
Sep 19, 2007 | 17.20 | 17.84 | 16.95 | 17.10 | 129,468 | +0.05(+0.29%) |
Sep 18, 2007 | 17.14 | 17.44 | 16.93 | 17.05 | 143,295 | +0.04(+0.24%) |
Sep 17, 2007 | 16.81 | 17.24 | 16.62 | 17.01 | 187,011 | +0.32(+1.92%) |
Sep 14, 2007 | 17.26 | 17.38 | 16.61 | 16.69 | 173,862 | -0.37(-2.17%) |
Sep 13, 2007 | 17.95 | 17.95 | 17.06 | 17.06 | 59,046 | -0.54(-3.07%) |
Sep 12, 2007 | 18.12 | 18.12 | 17.50 | 17.60 | 103,441 | -0.50(-2.76%) |
Sep 11, 2007 | 18.04 | 18.61 | 17.74 | 18.10 | 293,452 | +0.35(+1.97%) |
Sep 10, 2007 | 17.99 | 18.43 | 17.51 | 17.75 | 182,996 | -0.30(-1.66%) |
Sep 07, 2007 | 18.39 | 18.39 | 17.74 | 18.05 | 105,963 | -0.45(-2.43%) |
Sep 06, 2007 | 18.95 | 19.43 | 18.15 | 18.50 | 338,451 | -0.61(-3.19%) |
Sep 05, 2007 | 18.89 | 19.49 | 18.89 | 19.11 | 107,542 | -0.03(-0.16%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.59 | 19.14 | 178,695 | -0.12(-0.62%) |
Aug 31, 2007 | 18.29 | 19.88 | 18.21 | 19.26 | 282,113 | +1.08(+5.94%) |
Aug 30, 2007 | 17.67 | 18.29 | 17.34 | 18.18 | 340,538 | +0.14(+0.78%) |
Aug 29, 2007 | 17.45 | 18.15 | 16.89 | 18.04 | 676,482 | +0.88(+5.13%) |
Aug 28, 2007 | 17.50 | 17.71 | 17.00 | 17.16 | 96,776 | -0.39(-2.22%) |
Aug 27, 2007 | 18.39 | 18.39 | 17.50 | 17.55 | 163,113 | -0.69(-3.78%) |
Aug 24, 2007 | 17.58 | 18.50 | 17.41 | 18.24 | 156,672 | +0.63(+3.58%) |
Aug 23, 2007 | 18.23 | 18.23 | 17.15 | 17.61 | 263,267 | -0.29(-1.62%) |
Aug 22, 2007 | 18.12 | 18.12 | 17.26 | 17.90 | 211,488 | +0.04(+0.22%) |
Aug 21, 2007 | 18.00 | 18.50 | 17.63 | 17.86 | 128,781 | -0.14(-0.78%) |
Aug 20, 2007 | 18.00 | 18.35 | 17.66 | 18.00 | 340,652 | +0.01(+0.06%) |
Aug 17, 2007 | 18.18 | 18.81 | 17.60 | 17.99 | 607,827 | +0.77(+4.47%) |
Aug 16, 2007 | 17.53 | 17.95 | 16.52 | 17.22 | 578,403 | -0.76(-4.23%) |
Aug 15, 2007 | 18.81 | 19.06 | 17.81 | 17.98 | 214,559 | -0.96(-5.07%) |
Aug 14, 2007 | 19.46 | 19.89 | 18.63 | 18.94 | 94,849 | -0.45(-2.32%) |
Aug 13, 2007 | 19.33 | 20.12 | 19.15 | 19.39 | 135,016 | -0.44(-2.22%) |
Aug 10, 2007 | 21.71 | 21.71 | 18.75 | 19.83 | 765,668 | -1.35(-6.37%) |
Aug 09, 2007 | 20.99 | 21.97 | 20.29 | 21.18 | 312,777 | +0.28(+1.34%) |
Aug 08, 2007 | 20.01 | 21.38 | 20.01 | 20.90 | 254,401 | +0.78(+3.88%) |
Aug 07, 2007 | 20.53 | 20.74 | 20.00 | 20.12 | 216,863 | -0.18(-0.89%) |
Aug 06, 2007 | 20.07 | 20.46 | 19.71 | 20.30 | 138,901 | +0.24(+1.20%) |
Aug 03, 2007 | 20.15 | 20.61 | 19.79 | 20.06 | 252,982 | -0.21(-1.04%) |
Aug 02, 2007 | 20.62 | 21.34 | 19.60 | 20.27 | 576,986 | +0.14(+0.70%) |
Aug 01, 2007 | 22.30 | 22.37 | 19.53 | 20.13 | 1,101,823 | -2.67(-11.71%) |
Jul 31, 2007 | 23.50 | 23.50 | 22.70 | 22.80 | 307,172 | -0.26(-1.13%) |
Jul 30, 2007 | 22.70 | 23.55 | 22.54 | 23.06 | 337,725 | +0.90(+4.06%) |
Jul 27, 2007 | 23.00 | 23.42 | 22.10 | 22.16 | 357,244 | -1.29(-5.50%) |
Jul 26, 2007 | 23.85 | 23.85 | 22.78 | 23.45 | 184,005 | -0.32(-1.35%) |
Jul 25, 2007 | 23.50 | 23.96 | 23.25 | 23.77 | 195,124 | +0.47(+2.02%) |
Jul 24, 2007 | 23.38 | 24.10 | 22.98 | 23.30 | 262,224 | +0.00(+0.00%) |
Jul 23, 2007 | 23.09 | 23.60 | 23.00 | 23.30 | 120,450 | +0.10(+0.43%) |
Jul 20, 2007 | 22.91 | 23.20 | 22.11 | 23.20 | 212,319 | +0.85(+3.80%) |
Jul 19, 2007 | 23.50 | 24.12 | 22.20 | 22.35 | 408,821 | -0.94(-4.04%) |
Jul 18, 2007 | 23.18 | 23.53 | 22.26 | 23.29 | 329,704 | -0.02(-0.09%) |
Jul 17, 2007 | 23.90 | 24.00 | 23.18 | 23.31 | 454,384 | -0.49(-2.06%) |
Jul 16, 2007 | 25.03 | 25.40 | 23.55 | 23.80 | 394,952 | -1.92(-7.47%) |
Jul 13, 2007 | 24.56 | 25.84 | 24.39 | 25.72 | 185,874 | +0.82(+3.29%) |
Jul 12, 2007 | 25.00 | 25.43 | 23.41 | 24.90 | 473,489 | -0.09(-0.36%) |
Jul 11, 2007 | 25.29 | 25.98 | 24.77 | 24.99 | 368,109 | -0.01(-0.04%) |
Jul 10, 2007 | 24.12 | 25.75 | 23.97 | 25.00 | 397,498 | +0.71(+2.92%) |
Jul 09, 2007 | 22.89 | 24.93 | 22.51 | 24.29 | 359,369 | +1.24(+5.38%) |
Jul 06, 2007 | 22.23 | 23.30 | 22.15 | 23.05 | 362,286 | +0.71(+3.18%) |
Jul 05, 2007 | 23.35 | 23.68 | 22.11 | 22.34 | 263,257 | -0.99(-4.24%) |
Jul 03, 2007 | 24.00 | 24.05 | 22.76 | 23.33 | 263,489 | -0.53(-2.22%) |