Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.52 | 19.99 | 19.38 | 19.45 | 366,647 | -0.10(-0.52%) |
Sep 27, 2007 | 20.25 | 20.27 | 19.49 | 19.56 | 596,441 | -0.56(-2.79%) |
Sep 26, 2007 | 20.04 | 20.32 | 19.85 | 20.12 | 1,206,286 | +0.21(+1.06%) |
Sep 25, 2007 | 19.82 | 20.13 | 19.57 | 19.91 | 435,859 | -0.04(-0.19%) |
Sep 24, 2007 | 20.38 | 20.46 | 19.65 | 19.94 | 451,507 | -0.39(-1.90%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.18 | 20.33 | 919,849 | +0.00(+0.00%) |
Sep 20, 2007 | 20.19 | 20.62 | 20.04 | 20.33 | 610,168 | +0.16(+0.78%) |
Sep 19, 2007 | 19.57 | 20.35 | 19.57 | 20.17 | 895,905 | +0.64(+3.25%) |
Sep 18, 2007 | 19.03 | 19.58 | 18.60 | 19.54 | 755,395 | +0.64(+3.41%) |
Sep 17, 2007 | 18.44 | 18.94 | 18.39 | 18.89 | 807,463 | +0.43(+2.35%) |
Sep 14, 2007 | 18.05 | 18.51 | 17.93 | 18.46 | 575,417 | +0.32(+1.78%) |
Sep 13, 2007 | 18.10 | 18.28 | 17.72 | 18.14 | 446,480 | +0.16(+0.87%) |
Sep 12, 2007 | 17.96 | 18.13 | 17.80 | 17.98 | 378,522 | -0.01(-0.05%) |
Sep 11, 2007 | 17.94 | 18.12 | 17.67 | 17.99 | 515,406 | +0.14(+0.77%) |
Sep 10, 2007 | 17.49 | 18.11 | 17.43 | 17.85 | 1,253,795 | +0.50(+2.87%) |
Sep 07, 2007 | 17.06 | 17.45 | 16.99 | 17.35 | 512,641 | +0.08(+0.48%) |
Sep 06, 2007 | 17.35 | 17.48 | 17.13 | 17.27 | 296,862 | -0.06(-0.37%) |
Sep 05, 2007 | 17.87 | 17.95 | 17.25 | 17.34 | 472,338 | -0.60(-3.34%) |
Sep 04, 2007 | 17.98 | 18.30 | 17.86 | 17.93 | 581,339 | -0.12(-0.66%) |
Aug 31, 2007 | 17.79 | 18.11 | 17.52 | 18.05 | 451,431 | +0.57(+3.27%) |
Aug 30, 2007 | 17.47 | 18.02 | 17.38 | 17.48 | 533,722 | -0.19(-1.09%) |
Aug 29, 2007 | 17.48 | 17.92 | 17.36 | 17.68 | 513,364 | +0.29(+1.64%) |
Aug 28, 2007 | 17.67 | 17.85 | 17.39 | 17.39 | 325,037 | -0.32(-1.82%) |
Aug 27, 2007 | 18.09 | 18.10 | 17.55 | 17.71 | 373,292 | -0.40(-2.19%) |
Aug 24, 2007 | 18.11 | 18.22 | 17.81 | 18.11 | 551,250 | +0.10(+0.56%) |
Aug 23, 2007 | 18.42 | 18.51 | 17.82 | 18.01 | 2,666,349 | -0.29(-1.56%) |
Aug 22, 2007 | 18.30 | 18.63 | 18.17 | 18.29 | 651,938 | +0.24(+1.33%) |
Aug 21, 2007 | 18.17 | 18.40 | 18.01 | 18.05 | 593,436 | -0.01(-0.05%) |
Aug 20, 2007 | 18.23 | 18.38 | 17.89 | 18.06 | 857,324 | +0.18(+0.98%) |
Aug 17, 2007 | 18.17 | 18.94 | 17.61 | 17.89 | 1,380,044 | +0.57(+3.30%) |
Aug 16, 2007 | 17.36 | 17.80 | 17.07 | 17.32 | 2,129,332 | -0.23(-1.31%) |
Aug 15, 2007 | 18.41 | 18.81 | 17.41 | 17.55 | 1,687,082 | -0.94(-5.08%) |
Aug 14, 2007 | 19.12 | 19.29 | 18.35 | 18.49 | 604,294 | -0.64(-3.37%) |
Aug 13, 2007 | 19.59 | 19.91 | 19.04 | 19.13 | 595,100 | -0.38(-1.94%) |
Aug 10, 2007 | 19.81 | 20.55 | 18.88 | 19.51 | 1,122,997 | -0.70(-3.46%) |
Aug 09, 2007 | 19.38 | 20.35 | 19.14 | 20.21 | 1,679,790 | +0.60(+3.05%) |
Aug 08, 2007 | 18.31 | 19.76 | 18.28 | 19.61 | 1,471,753 | +1.50(+8.29%) |
Aug 07, 2007 | 18.52 | 18.70 | 17.58 | 18.11 | 1,015,645 | -0.41(-2.24%) |
Aug 06, 2007 | 18.53 | 18.70 | 18.10 | 18.52 | 890,515 | +0.01(+0.05%) |
Aug 03, 2007 | 18.68 | 20.04 | 18.47 | 18.52 | 754,287 | -1.38(-6.94%) |
Aug 02, 2007 | 19.84 | 20.35 | 19.32 | 19.90 | 652,960 | +0.16(+0.79%) |
Aug 01, 2007 | 19.99 | 20.33 | 19.16 | 19.74 | 751,667 | +0.37(+1.90%) |
Jul 31, 2007 | 19.58 | 20.34 | 19.34 | 19.37 | 949,516 | -0.18(-0.94%) |
Jul 30, 2007 | 19.43 | 19.73 | 19.03 | 19.56 | 919,240 | +0.16(+0.81%) |
Jul 27, 2007 | 18.88 | 20.50 | 18.81 | 19.40 | 1,186,178 | +0.41(+2.18%) |
Jul 26, 2007 | 19.68 | 20.00 | 18.78 | 18.98 | 756,128 | -0.99(-4.94%) |
Jul 25, 2007 | 20.09 | 20.32 | 19.57 | 19.97 | 595,224 | -0.13(-0.64%) |
Jul 24, 2007 | 20.89 | 21.08 | 20.00 | 20.10 | 482,644 | -0.80(-3.83%) |
Jul 23, 2007 | 20.85 | 21.11 | 20.77 | 20.90 | 338,896 | +0.05(+0.22%) |
Jul 20, 2007 | 21.10 | 21.40 | 20.66 | 20.85 | 461,482 | -0.41(-1.95%) |
Jul 19, 2007 | 21.44 | 21.64 | 21.15 | 21.27 | 428,535 | +0.01(+0.04%) |
Jul 18, 2007 | 20.96 | 21.29 | 20.72 | 21.26 | 390,628 | +0.25(+1.18%) |
Jul 17, 2007 | 20.84 | 21.32 | 20.84 | 21.01 | 297,879 | +0.14(+0.66%) |
Jul 16, 2007 | 21.56 | 21.60 | 20.81 | 20.87 | 399,672 | -0.71(-3.29%) |
Jul 13, 2007 | 21.20 | 21.78 | 21.19 | 21.58 | 586,819 | +0.39(+1.83%) |
Jul 12, 2007 | 20.71 | 21.20 | 20.65 | 21.20 | 411,046 | +0.59(+2.86%) |
Jul 11, 2007 | 20.46 | 20.74 | 20.39 | 20.61 | 320,391 | +0.18(+0.90%) |
Jul 10, 2007 | 20.95 | 21.07 | 20.38 | 20.42 | 337,868 | -0.55(-2.64%) |
Jul 09, 2007 | 20.77 | 21.04 | 20.74 | 20.97 | 433,564 | +0.21(+1.02%) |
Jul 06, 2007 | 20.93 | 21.09 | 20.64 | 20.76 | 402,645 | -0.18(-0.84%) |
Jul 05, 2007 | 20.64 | 20.95 | 20.50 | 20.94 | 433,495 | +0.29(+1.43%) |
Jul 03, 2007 | 20.47 | 20.74 | 20.37 | 20.64 | 310,040 | +0.16(+0.76%) |