Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.09 | 19.27 | 18.63 | 18.73 | 230,100 | -0.41(-2.14%) |
Sep 27, 2007 | 18.91 | 19.36 | 18.74 | 19.14 | 215,600 | +0.28(+1.48%) |
Sep 26, 2007 | 18.76 | 18.99 | 18.65 | 18.86 | 154,900 | +0.23(+1.23%) |
Sep 25, 2007 | 18.44 | 18.70 | 18.38 | 18.63 | 139,200 | +0.04(+0.22%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.30 | 18.59 | 291,300 | -0.25(-1.33%) |
Sep 21, 2007 | 18.95 | 19.01 | 18.69 | 18.84 | 453,300 | +0.05(+0.27%) |
Sep 20, 2007 | 18.85 | 19.05 | 18.65 | 18.79 | 387,700 | -0.06(-0.32%) |
Sep 19, 2007 | 18.75 | 19.15 | 18.62 | 18.85 | 490,100 | +0.28(+1.51%) |
Sep 18, 2007 | 17.59 | 18.57 | 17.60 | 18.57 | 246,000 | +0.98(+5.57%) |
Sep 17, 2007 | 17.75 | 17.75 | 17.50 | 17.59 | 360,600 | -0.24(-1.35%) |
Sep 14, 2007 | 17.65 | 17.86 | 17.53 | 17.83 | 198,200 | +0.01(+0.06%) |
Sep 13, 2007 | 17.77 | 18.00 | 17.54 | 17.82 | 215,900 | +0.16(+0.91%) |
Sep 12, 2007 | 17.73 | 18.09 | 17.60 | 17.66 | 168,200 | -0.17(-0.95%) |
Sep 11, 2007 | 17.65 | 17.86 | 17.50 | 17.83 | 172,400 | +0.18(+1.02%) |
Sep 10, 2007 | 18.09 | 18.09 | 17.48 | 17.65 | 195,100 | -0.36(-2.00%) |
Sep 07, 2007 | 17.98 | 18.26 | 17.77 | 18.01 | 282,800 | -0.19(-1.04%) |
Sep 06, 2007 | 17.99 | 18.41 | 17.50 | 18.20 | 381,700 | +0.21(+1.17%) |
Sep 05, 2007 | 17.88 | 18.03 | 17.65 | 17.99 | 400,200 | +0.03(+0.17%) |
Sep 04, 2007 | 17.77 | 18.05 | 17.67 | 17.96 | 213,300 | +0.13(+0.73%) |
Aug 31, 2007 | 17.99 | 18.00 | 17.71 | 17.83 | 132,300 | +0.08(+0.45%) |
Aug 30, 2007 | 17.41 | 17.99 | 17.37 | 17.75 | 194,900 | +0.14(+0.80%) |
Aug 29, 2007 | 17.45 | 17.65 | 17.33 | 17.61 | 191,100 | +0.22(+1.27%) |
Aug 28, 2007 | 17.53 | 17.71 | 17.31 | 17.39 | 223,400 | -0.28(-1.58%) |
Aug 27, 2007 | 17.64 | 17.70 | 17.35 | 17.67 | 249,100 | -0.08(-0.45%) |
Aug 24, 2007 | 17.75 | 17.84 | 17.41 | 17.75 | 384,000 | -0.10(-0.56%) |
Aug 23, 2007 | 18.35 | 18.35 | 17.61 | 17.85 | 336,400 | -0.35(-1.92%) |
Aug 22, 2007 | 18.33 | 18.50 | 17.90 | 18.20 | 332,700 | +0.06(+0.33%) |
Aug 21, 2007 | 18.50 | 18.63 | 18.06 | 18.14 | 210,900 | -0.56(-2.99%) |
Aug 20, 2007 | 18.76 | 18.88 | 18.35 | 18.70 | 269,300 | -0.02(-0.11%) |
Aug 17, 2007 | 18.95 | 19.20 | 18.36 | 18.72 | 648,500 | +0.38(+2.07%) |
Aug 16, 2007 | 18.00 | 18.57 | 17.67 | 18.34 | 1,040,100 | +0.12(+0.66%) |
Aug 15, 2007 | 17.95 | 18.53 | 17.80 | 18.22 | 504,400 | +0.13(+0.72%) |
Aug 14, 2007 | 18.27 | 18.47 | 17.66 | 18.09 | 668,200 | -0.01(-0.06%) |
Aug 13, 2007 | 18.55 | 18.58 | 17.52 | 18.10 | 674,900 | -0.45(-2.43%) |
Aug 10, 2007 | 18.77 | 19.15 | 17.30 | 18.55 | 1,296,500 | -0.30(-1.59%) |
Aug 09, 2007 | 16.91 | 19.21 | 16.75 | 18.85 | 1,187,600 | +1.52(+8.77%) |
Aug 08, 2007 | 16.75 | 17.34 | 16.75 | 17.33 | 2,282,300 | +0.49(+2.91%) |
Aug 07, 2007 | 17.00 | 17.94 | 16.62 | 16.84 | 4,303,200 | -4.90(-22.54%) |
Aug 06, 2007 | 21.34 | 21.91 | 20.86 | 21.74 | 580,400 | +0.49(+2.31%) |
Aug 03, 2007 | 21.22 | 22.23 | 21.11 | 21.25 | 439,500 | -0.98(-4.41%) |
Aug 02, 2007 | 21.79 | 22.38 | 21.53 | 22.23 | 454,500 | +0.52(+2.40%) |
Aug 01, 2007 | 21.42 | 21.94 | 21.33 | 21.71 | 366,300 | +0.24(+1.12%) |
Jul 31, 2007 | 21.63 | 21.95 | 21.38 | 21.47 | 307,800 | +0.01(+0.05%) |
Jul 30, 2007 | 21.03 | 21.58 | 20.73 | 21.46 | 333,600 | +0.46(+2.19%) |
Jul 27, 2007 | 21.00 | 21.32 | 20.95 | 21.00 | 300,200 | -0.07(-0.33%) |
Jul 26, 2007 | 20.88 | 21.40 | 20.73 | 21.07 | 346,900 | -0.17(-0.80%) |
Jul 25, 2007 | 21.21 | 21.36 | 21.01 | 21.24 | 316,700 | +0.19(+0.90%) |
Jul 24, 2007 | 21.17 | 21.38 | 21.00 | 21.05 | 343,200 | -0.41(-1.91%) |
Jul 23, 2007 | 21.40 | 21.95 | 21.37 | 21.46 | 296,200 | +0.08(+0.37%) |
Jul 20, 2007 | 21.43 | 21.64 | 21.25 | 21.38 | 281,300 | -0.10(-0.47%) |
Jul 19, 2007 | 21.46 | 21.58 | 21.36 | 21.48 | 119,400 | +0.13(+0.61%) |
Jul 18, 2007 | 21.33 | 21.57 | 21.15 | 21.35 | 267,000 | -0.12(-0.56%) |
Jul 17, 2007 | 21.32 | 21.56 | 21.24 | 21.47 | 530,200 | +0.23(+1.08%) |
Jul 16, 2007 | 21.40 | 21.69 | 21.01 | 21.24 | 288,700 | -0.25(-1.16%) |
Jul 13, 2007 | 21.39 | 21.58 | 21.25 | 21.49 | 224,500 | +0.09(+0.42%) |
Jul 12, 2007 | 21.43 | 21.49 | 21.25 | 21.40 | 273,600 | +0.15(+0.71%) |
Jul 11, 2007 | 21.34 | 21.66 | 21.22 | 21.25 | 388,700 | +0.08(+0.38%) |
Jul 10, 2007 | 21.50 | 21.56 | 20.93 | 21.17 | 350,100 | -0.43(-1.99%) |
Jul 09, 2007 | 21.83 | 21.94 | 21.49 | 21.60 | 248,000 | -0.16(-0.74%) |
Jul 06, 2007 | 21.84 | 21.98 | 21.67 | 21.76 | 193,400 | -0.11(-0.50%) |
Jul 05, 2007 | 22.00 | 22.00 | 21.47 | 21.87 | 249,700 | -0.13(-0.59%) |
Jul 03, 2007 | 22.04 | 22.04 | 21.91 | 22.00 | 189,400 | +0.05(+0.23%) |