Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.60 | 18.75 | 18.25 | 18.50 | 147,607 | -0.15(-0.80%) |
Sep 27, 2007 | 18.79 | 18.79 | 18.24 | 18.65 | 145,770 | +0.01(+0.05%) |
Sep 26, 2007 | 18.45 | 18.88 | 18.28 | 18.64 | 190,998 | +0.39(+2.14%) |
Sep 25, 2007 | 18.39 | 18.53 | 17.70 | 18.25 | 259,462 | -0.29(-1.56%) |
Sep 24, 2007 | 18.82 | 19.48 | 18.43 | 18.54 | 136,392 | -0.32(-1.70%) |
Sep 21, 2007 | 19.54 | 19.65 | 18.77 | 18.86 | 267,660 | -0.63(-3.23%) |
Sep 20, 2007 | 19.52 | 19.75 | 19.21 | 19.49 | 144,624 | -0.09(-0.46%) |
Sep 19, 2007 | 20.20 | 20.66 | 19.54 | 19.58 | 293,826 | -0.44(-2.20%) |
Sep 18, 2007 | 18.65 | 20.13 | 18.51 | 20.02 | 173,024 | +1.51(+8.16%) |
Sep 17, 2007 | 18.69 | 18.72 | 18.45 | 18.51 | 209,766 | -0.27(-1.44%) |
Sep 14, 2007 | 18.69 | 19.07 | 18.60 | 18.78 | 134,890 | -0.17(-0.90%) |
Sep 13, 2007 | 18.90 | 19.40 | 18.56 | 18.95 | 124,646 | +0.21(+1.12%) |
Sep 12, 2007 | 19.15 | 19.15 | 18.59 | 18.74 | 87,636 | -0.48(-2.50%) |
Sep 11, 2007 | 18.80 | 19.32 | 18.66 | 19.22 | 182,033 | +0.56(+3.00%) |
Sep 10, 2007 | 18.66 | 18.79 | 18.30 | 18.66 | 232,424 | +0.18(+0.97%) |
Sep 07, 2007 | 19.00 | 19.00 | 18.43 | 18.48 | 131,892 | -0.74(-3.85%) |
Sep 06, 2007 | 19.87 | 20.02 | 19.14 | 19.22 | 115,292 | -0.55(-2.78%) |
Sep 05, 2007 | 19.97 | 20.14 | 19.54 | 19.77 | 113,012 | -0.29(-1.45%) |
Sep 04, 2007 | 19.94 | 20.65 | 19.28 | 20.06 | 114,305 | +0.08(+0.40%) |
Aug 31, 2007 | 20.07 | 20.82 | 19.65 | 19.98 | 87,269 | +0.28(+1.42%) |
Aug 30, 2007 | 19.65 | 20.00 | 19.54 | 19.70 | 80,114 | -0.14(-0.71%) |
Aug 29, 2007 | 19.34 | 19.96 | 19.06 | 19.84 | 126,185 | +0.65(+3.39%) |
Aug 28, 2007 | 19.63 | 19.74 | 19.08 | 19.19 | 96,928 | -0.58(-2.93%) |
Aug 27, 2007 | 20.39 | 20.47 | 19.62 | 19.77 | 148,365 | -0.61(-2.99%) |
Aug 24, 2007 | 19.82 | 20.59 | 19.58 | 20.38 | 233,510 | +0.63(+3.19%) |
Aug 23, 2007 | 20.75 | 20.75 | 19.64 | 19.75 | 148,220 | -0.90(-4.36%) |
Aug 22, 2007 | 20.70 | 20.75 | 20.10 | 20.65 | 149,773 | +0.20(+0.98%) |
Aug 21, 2007 | 20.65 | 20.73 | 20.10 | 20.45 | 98,666 | -0.26(-1.26%) |
Aug 20, 2007 | 20.36 | 20.85 | 19.91 | 20.71 | 176,087 | +0.48(+2.37%) |
Aug 17, 2007 | 20.97 | 20.97 | 19.73 | 20.23 | 257,516 | +0.70(+3.58%) |
Aug 16, 2007 | 17.94 | 19.69 | 17.63 | 19.53 | 363,723 | +1.37(+7.54%) |
Aug 15, 2007 | 18.08 | 18.59 | 17.85 | 18.16 | 392,156 | +0.10(+0.55%) |
Aug 14, 2007 | 19.16 | 19.38 | 18.02 | 18.06 | 158,122 | -0.95(-5.00%) |
Aug 13, 2007 | 19.67 | 21.19 | 19.01 | 19.01 | 183,298 | -0.27(-1.40%) |
Aug 10, 2007 | 21.62 | 22.28 | 18.39 | 19.28 | 451,902 | -2.87(-12.96%) |
Aug 09, 2007 | 20.46 | 23.44 | 20.09 | 22.15 | 642,231 | +1.10(+5.23%) |
Aug 08, 2007 | 19.12 | 21.73 | 18.73 | 21.05 | 649,111 | +2.10(+11.08%) |
Aug 07, 2007 | 19.12 | 19.26 | 18.42 | 18.95 | 254,832 | -0.25(-1.30%) |
Aug 06, 2007 | 18.97 | 19.27 | 18.09 | 19.20 | 361,233 | +0.36(+1.91%) |
Aug 03, 2007 | 18.71 | 20.16 | 18.70 | 18.84 | 237,269 | -1.29(-6.41%) |
Aug 02, 2007 | 19.30 | 20.20 | 19.10 | 20.13 | 249,043 | +0.90(+4.68%) |
Aug 01, 2007 | 19.21 | 19.37 | 18.87 | 19.23 | 376,710 | -0.08(-0.41%) |
Jul 31, 2007 | 20.07 | 20.33 | 18.92 | 19.31 | 256,702 | -0.49(-2.47%) |
Jul 30, 2007 | 19.33 | 20.21 | 18.64 | 19.80 | 358,846 | +0.39(+2.01%) |
Jul 27, 2007 | 19.01 | 20.91 | 18.29 | 19.41 | 483,263 | +0.38(+2.00%) |
Jul 26, 2007 | 20.26 | 20.37 | 18.11 | 19.03 | 457,646 | -1.83(-8.77%) |
Jul 25, 2007 | 20.73 | 21.00 | 20.42 | 20.86 | 208,001 | +0.17(+0.82%) |
Jul 24, 2007 | 21.18 | 21.34 | 20.60 | 20.69 | 192,366 | -0.68(-3.18%) |
Jul 23, 2007 | 20.90 | 21.73 | 20.90 | 21.37 | 88,703 | +0.56(+2.69%) |
Jul 20, 2007 | 21.31 | 21.44 | 20.66 | 20.81 | 126,941 | -0.55(-2.57%) |
Jul 19, 2007 | 21.86 | 21.86 | 21.19 | 21.36 | 79,103 | -0.32(-1.48%) |
Jul 18, 2007 | 21.93 | 21.93 | 21.29 | 21.68 | 122,083 | -0.33(-1.50%) |
Jul 17, 2007 | 21.93 | 22.20 | 21.78 | 22.01 | 78,389 | +0.12(+0.55%) |
Jul 16, 2007 | 22.26 | 22.33 | 21.56 | 21.89 | 85,167 | -0.52(-2.32%) |
Jul 13, 2007 | 22.33 | 22.50 | 21.91 | 22.41 | 51,237 | +0.06(+0.27%) |
Jul 12, 2007 | 21.97 | 22.36 | 21.72 | 22.35 | 93,242 | +0.61(+2.81%) |
Jul 11, 2007 | 21.65 | 21.92 | 21.61 | 21.74 | 55,933 | +0.16(+0.74%) |
Jul 10, 2007 | 21.67 | 21.99 | 21.51 | 21.58 | 115,909 | -0.27(-1.24%) |
Jul 09, 2007 | 22.23 | 22.49 | 21.61 | 21.85 | 152,542 | -0.38(-1.71%) |
Jul 06, 2007 | 22.38 | 22.62 | 22.18 | 22.23 | 60,930 | -0.20(-0.89%) |
Jul 05, 2007 | 22.49 | 22.64 | 22.15 | 22.43 | 90,282 | +0.05(+0.22%) |
Jul 03, 2007 | 22.51 | 22.53 | 22.15 | 22.38 | 48,913 | -0.13(-0.58%) |