Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.74 | 19.85 | 19.48 | 19.66 | 973,578 | -0.04(-0.22%) |
Sep 27, 2007 | 19.26 | 19.71 | 19.18 | 19.71 | 688,476 | +0.56(+2.93%) |
Sep 26, 2007 | 19.19 | 19.27 | 18.89 | 19.14 | 655,035 | -0.01(-0.03%) |
Sep 25, 2007 | 18.48 | 19.23 | 18.38 | 19.15 | 1,149,476 | +0.59(+3.17%) |
Sep 24, 2007 | 18.30 | 18.73 | 18.30 | 18.56 | 1,052,742 | +0.46(+2.51%) |
Sep 21, 2007 | 18.42 | 18.46 | 18.02 | 18.11 | 1,185,563 | -0.21(-1.16%) |
Sep 20, 2007 | 18.61 | 18.79 | 18.28 | 18.32 | 567,936 | -0.35(-1.87%) |
Sep 19, 2007 | 18.56 | 19.04 | 18.40 | 18.67 | 991,149 | +0.25(+1.35%) |
Sep 18, 2007 | 17.79 | 18.43 | 17.57 | 18.42 | 1,373,742 | +0.64(+3.57%) |
Sep 17, 2007 | 17.38 | 17.95 | 17.38 | 17.78 | 876,466 | +0.38(+2.19%) |
Sep 14, 2007 | 17.32 | 17.63 | 17.17 | 17.40 | 829,422 | -0.05(-0.30%) |
Sep 13, 2007 | 17.50 | 17.76 | 17.33 | 17.46 | 563,213 | +0.03(+0.15%) |
Sep 12, 2007 | 17.60 | 17.70 | 17.36 | 17.43 | 701,702 | -0.27(-1.53%) |
Sep 11, 2007 | 17.69 | 17.86 | 17.44 | 17.70 | 797,303 | +0.05(+0.27%) |
Sep 10, 2007 | 17.94 | 18.02 | 17.41 | 17.65 | 740,622 | -0.16(-0.89%) |
Sep 07, 2007 | 18.15 | 18.23 | 17.74 | 17.81 | 553,011 | -0.60(-3.28%) |
Sep 06, 2007 | 18.47 | 18.58 | 18.13 | 18.41 | 727,775 | -0.05(-0.26%) |
Sep 05, 2007 | 18.84 | 18.86 | 18.40 | 18.46 | 949,773 | -0.55(-2.90%) |
Sep 04, 2007 | 18.73 | 19.06 | 18.55 | 19.01 | 993,228 | +0.19(+1.01%) |
Aug 31, 2007 | 18.40 | 18.83 | 18.37 | 18.82 | 1,147,398 | +0.69(+3.82%) |
Aug 30, 2007 | 17.97 | 18.42 | 17.93 | 18.13 | 862,485 | -0.03(-0.15%) |
Aug 29, 2007 | 17.80 | 18.20 | 17.77 | 18.15 | 485,183 | +0.51(+2.88%) |
Aug 28, 2007 | 18.10 | 18.24 | 17.63 | 17.65 | 620,082 | -0.61(-3.33%) |
Aug 27, 2007 | 18.55 | 18.65 | 18.08 | 18.25 | 636,520 | -0.35(-1.91%) |
Aug 24, 2007 | 17.88 | 18.61 | 17.85 | 18.61 | 719,462 | +0.68(+3.81%) |
Aug 23, 2007 | 18.20 | 18.24 | 17.75 | 17.93 | 844,914 | -0.29(-1.60%) |
Aug 22, 2007 | 17.68 | 18.32 | 17.58 | 18.22 | 1,082,027 | +0.71(+4.05%) |
Aug 21, 2007 | 17.34 | 17.83 | 17.34 | 17.51 | 746,857 | -0.03(-0.18%) |
Aug 20, 2007 | 17.45 | 17.64 | 17.13 | 17.54 | 848,504 | +0.15(+0.85%) |
Aug 17, 2007 | 17.52 | 17.86 | 16.98 | 17.39 | 1,119,436 | +0.34(+1.99%) |
Aug 16, 2007 | 16.96 | 17.17 | 16.29 | 17.05 | 1,804,701 | +0.09(+0.53%) |
Aug 15, 2007 | 17.86 | 18.03 | 16.94 | 16.96 | 917,654 | -1.06(-5.90%) |
Aug 14, 2007 | 18.92 | 18.92 | 18.00 | 18.03 | 1,096,764 | -0.88(-4.65%) |
Aug 13, 2007 | 18.13 | 19.72 | 18.34 | 18.91 | 1,916,550 | +0.78(+4.29%) |
Aug 10, 2007 | 17.21 | 18.29 | 16.76 | 18.13 | 2,589,346 | +0.91(+5.29%) |
Aug 09, 2007 | 17.44 | 17.22 | 16.21 | 17.22 | 3,578,039 | -0.22(-1.27%) |
Aug 08, 2007 | 18.15 | 18.18 | 17.28 | 17.44 | 2,564,973 | -0.65(-3.57%) |
Aug 07, 2007 | 18.18 | 18.29 | 17.86 | 18.09 | 1,195,954 | -0.10(-0.52%) |
Aug 06, 2007 | 18.08 | 18.18 | 17.69 | 18.18 | 1,437,035 | +0.23(+1.27%) |
Aug 03, 2007 | 18.12 | 18.36 | 17.92 | 17.95 | 1,193,687 | -0.40(-2.19%) |
Aug 02, 2007 | 18.15 | 18.47 | 18.03 | 18.36 | 1,190,664 | +0.28(+1.55%) |
Aug 01, 2007 | 17.69 | 18.11 | 17.57 | 18.08 | 1,699,653 | +0.40(+2.25%) |
Jul 31, 2007 | 18.21 | 18.80 | 17.60 | 17.68 | 1,149,099 | -0.53(-2.91%) |
Jul 30, 2007 | 17.81 | 18.31 | 17.62 | 18.21 | 1,006,831 | +0.45(+2.53%) |
Jul 27, 2007 | 18.26 | 18.41 | 17.72 | 17.76 | 1,738,007 | -0.52(-2.84%) |
Jul 26, 2007 | 19.04 | 19.08 | 18.21 | 18.28 | 1,747,832 | -0.99(-5.14%) |
Jul 25, 2007 | 19.32 | 19.45 | 18.96 | 19.27 | 1,481,245 | +0.11(+0.58%) |
Jul 24, 2007 | 19.24 | 19.29 | 18.94 | 19.15 | 1,464,241 | -0.23(-1.20%) |
Jul 23, 2007 | 19.45 | 19.54 | 19.30 | 19.39 | 864,185 | -0.01(-0.03%) |
Jul 20, 2007 | 19.80 | 19.85 | 19.29 | 19.39 | 764,239 | -0.51(-2.55%) |
Jul 19, 2007 | 19.90 | 20.17 | 19.84 | 19.90 | 538,463 | +0.14(+0.70%) |
Jul 18, 2007 | 19.63 | 20.01 | 19.60 | 19.76 | 828,855 | -0.31(-1.53%) |
Jul 17, 2007 | 19.78 | 20.25 | 19.78 | 20.07 | 669,394 | +0.23(+1.17%) |
Jul 16, 2007 | 19.88 | 19.99 | 19.74 | 19.84 | 464,967 | -0.06(-0.32%) |
Jul 13, 2007 | 19.87 | 20.09 | 19.80 | 19.90 | 562,835 | +0.03(+0.16%) |
Jul 12, 2007 | 19.50 | 19.89 | 19.40 | 19.87 | 949,017 | +0.48(+2.46%) |
Jul 11, 2007 | 19.32 | 19.43 | 19.00 | 19.39 | 1,139,085 | +0.13(+0.66%) |
Jul 10, 2007 | 19.39 | 19.42 | 19.19 | 19.27 | 822,242 | -0.22(-1.14%) |
Jul 09, 2007 | 19.30 | 19.56 | 19.30 | 19.49 | 813,173 | +0.24(+1.26%) |
Jul 06, 2007 | 19.29 | 19.29 | 19.14 | 19.24 | 835,656 | -0.09(-0.47%) |
Jul 05, 2007 | 19.04 | 19.36 | 19.04 | 19.33 | 1,106,210 | +0.29(+1.50%) |
Jul 03, 2007 | 19.28 | 19.31 | 18.99 | 19.05 | 492,363 | -0.23(-1.18%) |