Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.10 | 18.21 | 17.89 | 18.05 | 960,531 | -0.01(-0.05%) |
Sep 27, 2007 | 17.90 | 18.07 | 17.71 | 18.06 | 1,217,227 | -0.32(-1.76%) |
Sep 26, 2007 | 18.42 | 18.52 | 18.27 | 18.39 | 582,967 | -0.04(-0.21%) |
Sep 25, 2007 | 18.18 | 18.45 | 18.13 | 18.42 | 919,213 | +0.19(+1.06%) |
Sep 24, 2007 | 18.55 | 18.68 | 18.18 | 18.23 | 1,816,342 | -0.22(-1.21%) |
Sep 21, 2007 | 18.76 | 18.76 | 18.41 | 18.45 | 1,620,436 | -0.29(-1.55%) |
Sep 20, 2007 | 18.87 | 19.02 | 18.74 | 18.74 | 588,666 | +0.03(+0.18%) |
Sep 19, 2007 | 18.95 | 19.01 | 18.67 | 18.71 | 1,300,813 | -0.22(-1.16%) |
Sep 18, 2007 | 18.64 | 18.95 | 18.53 | 18.93 | 1,100,871 | +0.37(+2.00%) |
Sep 17, 2007 | 18.61 | 18.75 | 18.55 | 18.56 | 862,459 | -0.13(-0.72%) |
Sep 14, 2007 | 18.58 | 18.79 | 18.52 | 18.69 | 918,975 | -0.01(-0.04%) |
Sep 13, 2007 | 18.71 | 18.93 | 18.60 | 18.70 | 1,054,328 | -0.02(-0.09%) |
Sep 12, 2007 | 18.52 | 18.81 | 18.44 | 18.72 | 1,303,663 | +0.17(+0.93%) |
Sep 11, 2007 | 18.07 | 18.55 | 17.99 | 18.55 | 2,075,650 | +0.57(+3.19%) |
Sep 10, 2007 | 17.89 | 18.15 | 17.81 | 17.97 | 1,382,262 | +0.14(+0.80%) |
Sep 07, 2007 | 17.55 | 17.86 | 17.43 | 17.83 | 1,855,523 | +0.06(+0.36%) |
Sep 06, 2007 | 17.48 | 17.80 | 17.46 | 17.77 | 1,676,715 | +0.39(+2.23%) |
Sep 05, 2007 | 17.36 | 17.59 | 17.27 | 17.38 | 1,392,473 | -0.07(-0.39%) |
Sep 04, 2007 | 17.25 | 17.52 | 17.16 | 17.45 | 1,135,777 | +0.32(+1.89%) |
Aug 31, 2007 | 17.31 | 17.31 | 16.95 | 17.12 | 1,323,135 | +0.04(+0.25%) |
Aug 30, 2007 | 17.06 | 17.16 | 16.95 | 17.08 | 1,199,417 | -0.08(-0.47%) |
Aug 29, 2007 | 17.35 | 17.35 | 16.95 | 17.16 | 1,393,661 | -0.10(-0.59%) |
Aug 28, 2007 | 17.55 | 17.68 | 17.23 | 17.26 | 1,206,304 | -0.32(-1.84%) |
Aug 27, 2007 | 17.62 | 17.70 | 17.40 | 17.59 | 1,098,745 | -0.09(-0.50%) |
Aug 24, 2007 | 17.48 | 17.69 | 17.35 | 17.67 | 1,110,844 | +0.24(+1.38%) |
Aug 23, 2007 | 17.50 | 17.54 | 17.19 | 17.43 | 1,384,162 | -0.06(-0.36%) |
Aug 22, 2007 | 17.12 | 17.52 | 17.12 | 17.50 | 1,060,502 | +0.45(+2.62%) |
Aug 21, 2007 | 17.05 | 17.22 | 16.97 | 17.05 | 1,050,054 | -0.10(-0.59%) |
Aug 20, 2007 | 17.37 | 17.48 | 17.01 | 17.15 | 2,033,144 | -0.03(-0.15%) |
Aug 17, 2007 | 17.08 | 17.19 | 16.73 | 17.18 | 2,970,404 | +0.48(+2.85%) |
Aug 16, 2007 | 16.95 | 16.89 | 16.15 | 16.70 | 4,831,152 | -0.24(-1.44%) |
Aug 15, 2007 | 17.22 | 17.35 | 16.90 | 16.95 | 2,489,545 | -0.43(-2.45%) |
Aug 14, 2007 | 17.87 | 18.04 | 17.37 | 17.37 | 2,079,924 | -0.49(-2.74%) |
Aug 13, 2007 | 18.10 | 18.15 | 17.66 | 17.86 | 1,996,813 | -0.24(-1.35%) |
Aug 10, 2007 | 18.38 | 18.40 | 17.86 | 18.10 | 3,602,289 | -0.44(-2.38%) |
Aug 09, 2007 | 17.83 | 19.67 | 17.83 | 18.55 | 5,635,196 | -0.26(-1.37%) |
Aug 08, 2007 | 17.94 | 19.34 | 17.69 | 18.80 | 10,082,749 | -0.32(-1.65%) |
Aug 07, 2007 | 19.01 | 19.35 | 18.82 | 19.12 | 3,248,961 | +0.11(+0.55%) |
Aug 06, 2007 | 18.66 | 19.40 | 18.54 | 19.01 | 2,284,378 | +0.31(+1.64%) |
Aug 03, 2007 | 18.90 | 18.92 | 18.66 | 18.71 | 2,118,376 | -0.05(-0.29%) |
Aug 02, 2007 | 18.37 | 18.79 | 18.23 | 18.76 | 1,373,001 | +0.48(+2.60%) |
Aug 01, 2007 | 17.67 | 18.36 | 17.67 | 18.29 | 1,968,555 | +0.19(+1.02%) |
Jul 31, 2007 | 17.99 | 18.47 | 18.10 | 18.10 | 1,538,130 | +0.11(+0.59%) |
Jul 30, 2007 | 17.90 | 18.18 | 17.60 | 17.99 | 1,295,589 | +0.07(+0.40%) |
Jul 27, 2007 | 18.21 | 18.29 | 17.92 | 17.92 | 1,613,550 | -0.28(-1.53%) |
Jul 26, 2007 | 18.13 | 18.47 | 17.69 | 18.20 | 3,356,564 | +0.04(+0.21%) |
Jul 25, 2007 | 17.73 | 18.26 | 17.69 | 18.16 | 2,952,543 | +0.53(+3.01%) |
Jul 24, 2007 | 17.60 | 17.75 | 17.55 | 17.63 | 1,604,125 | +0.01(+0.07%) |
Jul 23, 2007 | 17.54 | 17.73 | 17.46 | 17.62 | 1,302,713 | +0.13(+0.77%) |
Jul 20, 2007 | 17.53 | 17.64 | 17.35 | 17.48 | 1,632,048 | +0.12(+0.68%) |
Jul 19, 2007 | 17.54 | 17.58 | 17.21 | 17.37 | 2,111,032 | -0.08(-0.46%) |
Jul 18, 2007 | 17.12 | 17.52 | 17.07 | 17.45 | 1,755,789 | +0.21(+1.22%) |
Jul 17, 2007 | 17.17 | 17.46 | 17.03 | 17.24 | 1,661,517 | -0.05(-0.29%) |
Jul 16, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 777,448 | -0.23(-1.32%) |
Jul 13, 2007 | 17.37 | 17.91 | 17.34 | 17.52 | 1,721,357 | -0.05(-0.26%) |
Jul 12, 2007 | 17.24 | 17.57 | 17.19 | 17.57 | 1,470,836 | +0.24(+1.41%) |
Jul 11, 2007 | 17.23 | 17.33 | 17.19 | 17.32 | 934,173 | +0.01(+0.05%) |
Jul 10, 2007 | 17.60 | 17.60 | 17.26 | 17.31 | 1,286,091 | -0.42(-2.37%) |
Jul 09, 2007 | 17.66 | 17.75 | 17.54 | 17.73 | 909,002 | +0.16(+0.93%) |
Jul 06, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 814,492 | +0.01(+0.05%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.40 | 17.56 | 679,614 | +0.02(+0.12%) |
Jul 03, 2007 | 17.57 | 17.64 | 17.45 | 17.54 | 369,252 | -0.02(-0.12%) |