Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.38 | 17.55 | 17.21 | 17.41 | 729,584 | -0.01(-0.04%) |
Sep 27, 2007 | 17.21 | 17.47 | 17.13 | 17.42 | 421,875 | +0.30(+1.77%) |
Sep 26, 2007 | 17.06 | 17.29 | 16.89 | 17.12 | 169,961 | +0.16(+0.96%) |
Sep 25, 2007 | 17.04 | 17.20 | 16.52 | 16.96 | 707,034 | -0.32(-1.84%) |
Sep 24, 2007 | 17.61 | 17.83 | 17.08 | 17.28 | 323,171 | -0.40(-2.28%) |
Sep 21, 2007 | 17.62 | 17.80 | 17.48 | 17.68 | 741,181 | +0.22(+1.29%) |
Sep 20, 2007 | 17.37 | 17.73 | 17.24 | 17.45 | 590,032 | +0.03(+0.18%) |
Sep 19, 2007 | 16.91 | 17.55 | 16.79 | 17.42 | 828,288 | +0.72(+4.32%) |
Sep 18, 2007 | 16.35 | 16.93 | 16.21 | 16.70 | 697,499 | +0.40(+2.48%) |
Sep 17, 2007 | 16.58 | 16.58 | 16.19 | 16.30 | 850,064 | -0.36(-2.19%) |
Sep 14, 2007 | 16.10 | 16.80 | 16.10 | 16.66 | 530,887 | +0.50(+3.07%) |
Sep 13, 2007 | 16.24 | 16.56 | 16.05 | 16.17 | 722,497 | -0.05(-0.33%) |
Sep 12, 2007 | 16.34 | 16.72 | 16.05 | 16.22 | 488,880 | -0.21(-1.28%) |
Sep 11, 2007 | 16.47 | 16.62 | 16.19 | 16.43 | 420,844 | +0.02(+0.10%) |
Sep 10, 2007 | 17.03 | 17.21 | 16.27 | 16.41 | 622,891 | -0.48(-2.85%) |
Sep 07, 2007 | 17.41 | 17.59 | 16.79 | 16.89 | 786,281 | -0.87(-4.89%) |
Sep 06, 2007 | 17.71 | 18.01 | 17.36 | 17.76 | 378,708 | +0.09(+0.48%) |
Sep 05, 2007 | 17.80 | 17.85 | 17.56 | 17.68 | 399,067 | -0.27(-1.51%) |
Sep 04, 2007 | 17.55 | 18.15 | 17.46 | 17.95 | 376,389 | +0.36(+2.03%) |
Aug 31, 2007 | 17.85 | 17.85 | 17.47 | 17.59 | 321,367 | -0.01(-0.04%) |
Aug 30, 2007 | 17.59 | 17.82 | 17.38 | 17.60 | 373,554 | -0.20(-1.13%) |
Aug 29, 2007 | 17.76 | 17.93 | 17.51 | 17.80 | 377,806 | +0.11(+0.61%) |
Aug 28, 2007 | 17.97 | 18.19 | 17.65 | 17.69 | 386,182 | -0.42(-2.31%) |
Aug 27, 2007 | 18.49 | 18.58 | 17.93 | 18.11 | 339,665 | -0.40(-2.18%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.00 | 18.52 | 353,066 | +0.33(+1.84%) |
Aug 23, 2007 | 18.61 | 18.61 | 17.96 | 18.18 | 389,919 | -0.39(-2.09%) |
Aug 22, 2007 | 18.61 | 18.77 | 17.97 | 18.57 | 357,833 | +0.18(+0.97%) |
Aug 21, 2007 | 18.65 | 19.21 | 18.38 | 18.39 | 389,661 | -0.22(-1.17%) |
Aug 20, 2007 | 18.63 | 18.69 | 18.25 | 18.61 | 448,419 | +0.06(+0.33%) |
Aug 17, 2007 | 19.13 | 19.20 | 18.13 | 18.55 | 736,155 | +0.30(+1.66%) |
Aug 16, 2007 | 17.98 | 18.25 | 17.41 | 18.25 | 951,345 | +0.22(+1.21%) |
Aug 15, 2007 | 17.69 | 18.59 | 17.65 | 18.03 | 626,757 | +0.33(+1.84%) |
Aug 14, 2007 | 18.80 | 18.87 | 17.52 | 17.70 | 834,988 | -1.13(-5.98%) |
Aug 13, 2007 | 17.57 | 19.34 | 17.66 | 18.83 | 1,029,175 | +1.26(+7.16%) |
Aug 10, 2007 | 18.94 | 19.11 | 17.46 | 17.57 | 1,839,681 | -1.64(-8.52%) |
Aug 09, 2007 | 19.24 | 20.19 | 18.24 | 19.21 | 1,702,320 | -0.03(-0.16%) |
Aug 08, 2007 | 19.53 | 20.25 | 18.97 | 19.24 | 1,776,412 | -0.15(-0.76%) |
Aug 07, 2007 | 18.82 | 19.79 | 17.17 | 19.39 | 1,709,149 | +0.57(+3.01%) |
Aug 06, 2007 | 17.46 | 19.08 | 16.95 | 18.82 | 2,994,362 | +2.78(+17.32%) |
Aug 03, 2007 | 15.97 | 16.38 | 15.80 | 16.04 | 919,776 | -0.34(-2.08%) |
Aug 02, 2007 | 16.40 | 16.62 | 16.04 | 16.38 | 652,399 | +0.05(+0.29%) |
Aug 01, 2007 | 15.36 | 16.76 | 15.36 | 16.34 | 782,415 | +0.29(+1.79%) |
Jul 31, 2007 | 16.10 | 16.27 | 15.91 | 16.05 | 853,801 | +0.02(+0.10%) |
Jul 30, 2007 | 16.08 | 16.36 | 15.39 | 16.03 | 807,155 | -0.03(-0.19%) |
Jul 27, 2007 | 16.04 | 16.30 | 15.84 | 16.06 | 725,203 | -0.06(-0.39%) |
Jul 26, 2007 | 15.91 | 16.24 | 15.66 | 16.13 | 787,183 | -0.06(-0.38%) |
Jul 25, 2007 | 16.36 | 16.60 | 15.87 | 16.19 | 548,154 | -0.11(-0.67%) |
Jul 24, 2007 | 16.76 | 16.76 | 16.28 | 16.30 | 371,621 | -0.59(-3.49%) |
Jul 23, 2007 | 17.05 | 17.15 | 16.79 | 16.89 | 263,897 | -0.16(-0.91%) |
Jul 20, 2007 | 17.49 | 17.49 | 16.86 | 17.04 | 414,788 | -0.49(-2.79%) |
Jul 19, 2007 | 17.34 | 17.66 | 17.25 | 17.53 | 335,155 | +0.27(+1.57%) |
Jul 18, 2007 | 17.00 | 17.27 | 16.95 | 17.26 | 544,031 | +0.12(+0.72%) |
Jul 17, 2007 | 17.69 | 17.74 | 17.10 | 17.14 | 897,097 | -0.57(-3.24%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.66 | 17.71 | 478,572 | -0.29(-1.64%) |
Jul 13, 2007 | 17.87 | 18.08 | 17.80 | 18.00 | 421,488 | +0.06(+0.35%) |
Jul 12, 2007 | 17.85 | 18.10 | 17.73 | 17.94 | 482,051 | +0.23(+1.27%) |
Jul 11, 2007 | 17.85 | 17.90 | 17.62 | 17.72 | 561,942 | -0.17(-0.95%) |
Jul 10, 2007 | 18.03 | 18.12 | 17.76 | 17.89 | 751,618 | -0.32(-1.75%) |
Jul 09, 2007 | 18.29 | 18.61 | 17.98 | 18.21 | 397,779 | -0.11(-0.59%) |
Jul 06, 2007 | 18.37 | 18.47 | 18.14 | 18.32 | 183,491 | -0.10(-0.55%) |
Jul 05, 2007 | 18.62 | 18.64 | 18.39 | 18.42 | 235,678 | -0.22(-1.21%) |
Jul 03, 2007 | 18.45 | 18.70 | 18.38 | 18.64 | 207,845 | +0.20(+1.09%) |