Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.60 | 19.02 | 18.55 | 18.96 | 352,938 | +0.19(+0.99%) |
Sep 27, 2007 | 18.88 | 19.13 | 18.47 | 18.77 | 343,295 | -0.04(-0.21%) |
Sep 26, 2007 | 18.77 | 18.94 | 18.53 | 18.81 | 192,219 | +0.09(+0.46%) |
Sep 25, 2007 | 18.66 | 18.88 | 18.47 | 18.73 | 364,509 | -0.07(-0.37%) |
Sep 24, 2007 | 18.98 | 19.16 | 18.74 | 18.80 | 305,622 | -0.33(-1.75%) |
Sep 21, 2007 | 19.03 | 19.20 | 18.92 | 19.13 | 299,451 | +0.15(+0.78%) |
Sep 20, 2007 | 19.29 | 19.30 | 18.96 | 18.98 | 372,095 | -0.30(-1.57%) |
Sep 19, 2007 | 19.67 | 19.73 | 19.20 | 19.29 | 628,602 | -0.34(-1.74%) |
Sep 18, 2007 | 19.16 | 19.72 | 18.84 | 19.63 | 641,717 | +0.47(+2.48%) |
Sep 17, 2007 | 19.02 | 19.26 | 18.94 | 19.16 | 547,343 | +0.18(+0.94%) |
Sep 14, 2007 | 18.67 | 19.08 | 18.64 | 18.98 | 811,050 | +0.30(+1.62%) |
Sep 13, 2007 | 18.83 | 18.84 | 18.46 | 18.67 | 331,209 | -0.08(-0.41%) |
Sep 12, 2007 | 18.63 | 19.23 | 18.56 | 18.75 | 714,748 | +0.12(+0.67%) |
Sep 11, 2007 | 18.00 | 18.68 | 18.05 | 18.63 | 514,299 | +0.63(+3.50%) |
Sep 10, 2007 | 18.65 | 18.65 | 17.80 | 18.00 | 530,371 | -0.67(-3.58%) |
Sep 07, 2007 | 18.09 | 18.73 | 17.87 | 18.67 | 510,571 | +0.45(+2.48%) |
Sep 06, 2007 | 18.81 | 19.40 | 18.09 | 18.22 | 912,239 | -0.59(-3.14%) |
Sep 05, 2007 | 17.88 | 18.98 | 17.76 | 18.81 | 1,029,756 | +0.91(+5.08%) |
Sep 04, 2007 | 17.32 | 18.04 | 17.24 | 17.90 | 413,625 | +0.56(+3.23%) |
Aug 31, 2007 | 17.03 | 17.40 | 16.96 | 17.34 | 574,344 | +0.43(+2.53%) |
Aug 30, 2007 | 17.06 | 17.52 | 16.85 | 16.91 | 544,771 | -0.49(-2.82%) |
Aug 29, 2007 | 17.24 | 17.48 | 17.10 | 17.40 | 258,564 | +0.27(+1.59%) |
Aug 28, 2007 | 17.66 | 17.66 | 17.04 | 17.13 | 421,211 | -0.65(-3.63%) |
Aug 27, 2007 | 17.66 | 17.82 | 17.27 | 17.77 | 487,813 | +0.19(+1.11%) |
Aug 24, 2007 | 17.45 | 17.66 | 17.26 | 17.58 | 374,024 | +0.30(+1.76%) |
Aug 23, 2007 | 17.13 | 17.30 | 16.69 | 17.27 | 491,799 | +0.25(+1.46%) |
Aug 22, 2007 | 16.92 | 17.13 | 16.80 | 17.03 | 301,765 | +0.30(+1.81%) |
Aug 21, 2007 | 16.72 | 17.09 | 16.64 | 16.72 | 472,641 | -0.14(-0.83%) |
Aug 20, 2007 | 16.61 | 16.95 | 16.33 | 16.86 | 383,924 | +0.18(+1.07%) |
Aug 17, 2007 | 17.03 | 17.19 | 16.26 | 16.68 | 523,942 | +0.20(+1.23%) |
Aug 16, 2007 | 16.68 | 16.89 | 16.10 | 16.48 | 569,972 | -0.30(-1.81%) |
Aug 15, 2007 | 17.16 | 17.63 | 16.76 | 16.78 | 279,907 | -0.57(-3.27%) |
Aug 14, 2007 | 17.78 | 18.12 | 17.26 | 17.35 | 440,240 | -0.49(-2.75%) |
Aug 13, 2007 | 18.02 | 18.53 | 17.75 | 17.84 | 559,815 | -0.12(-0.65%) |
Aug 10, 2007 | 16.35 | 18.00 | 16.02 | 17.96 | 1,275,849 | +1.33(+8.00%) |
Aug 09, 2007 | 17.64 | 17.72 | 15.97 | 16.63 | 1,570,542 | -1.09(-6.15%) |
Aug 08, 2007 | 17.72 | 19.26 | 17.11 | 17.72 | 1,430,524 | +0.59(+3.45%) |
Aug 07, 2007 | 17.50 | 18.07 | 17.08 | 17.13 | 1,578,257 | +0.18(+1.06%) |
Aug 06, 2007 | 17.45 | 17.66 | 16.57 | 16.95 | 1,076,686 | -0.61(-3.46%) |
Aug 03, 2007 | 17.54 | 18.09 | 17.31 | 17.55 | 395,239 | -0.54(-2.97%) |
Aug 02, 2007 | 18.28 | 18.59 | 17.66 | 18.09 | 748,948 | -0.26(-1.40%) |
Aug 01, 2007 | 18.32 | 18.54 | 17.83 | 18.35 | 482,798 | +0.13(+0.73%) |
Jul 31, 2007 | 18.58 | 18.82 | 18.22 | 18.22 | 462,741 | -0.30(-1.60%) |
Jul 30, 2007 | 19.05 | 19.05 | 18.40 | 18.51 | 617,416 | -0.22(-1.16%) |
Jul 27, 2007 | 18.67 | 19.23 | 18.37 | 18.73 | 583,730 | -0.10(-0.54%) |
Jul 26, 2007 | 18.67 | 19.07 | 18.39 | 18.83 | 905,038 | +0.24(+1.30%) |
Jul 25, 2007 | 18.57 | 18.82 | 18.20 | 18.59 | 307,936 | +0.03(+0.17%) |
Jul 24, 2007 | 19.37 | 19.44 | 18.48 | 18.56 | 515,071 | -0.96(-4.90%) |
Jul 23, 2007 | 19.85 | 19.92 | 19.34 | 19.51 | 606,230 | -0.39(-1.95%) |
Jul 20, 2007 | 20.22 | 20.50 | 19.87 | 19.90 | 607,002 | -0.58(-2.81%) |
Jul 19, 2007 | 20.69 | 20.82 | 20.34 | 20.48 | 442,169 | -0.16(-0.79%) |
Jul 18, 2007 | 20.06 | 20.70 | 20.06 | 20.64 | 715,262 | +0.54(+2.67%) |
Jul 17, 2007 | 20.47 | 20.59 | 20.03 | 20.11 | 690,190 | -0.17(-0.84%) |
Jul 16, 2007 | 19.89 | 20.55 | 19.88 | 20.28 | 879,323 | -0.12(-0.57%) |
Jul 13, 2007 | 21.00 | 21.27 | 19.83 | 20.39 | 1,293,335 | -1.02(-4.76%) |
Jul 12, 2007 | 21.26 | 21.48 | 21.02 | 21.41 | 252,778 | +0.23(+1.06%) |
Jul 11, 2007 | 21.37 | 21.52 | 21.06 | 21.19 | 288,779 | -0.19(-0.87%) |
Jul 10, 2007 | 21.35 | 21.59 | 21.23 | 21.37 | 366,743 | -0.02(-0.11%) |
Jul 09, 2007 | 21.45 | 21.57 | 21.30 | 21.40 | 381,867 | +0.09(+0.40%) |
Jul 06, 2007 | 21.51 | 21.59 | 21.18 | 21.31 | 303,308 | -0.14(-0.65%) |
Jul 05, 2007 | 21.78 | 21.83 | 21.01 | 21.45 | 494,499 | -0.40(-1.85%) |
Jul 03, 2007 | 21.47 | 21.86 | 21.30 | 21.86 | 182,319 | +0.30(+1.41%) |