Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.95 | 18.50 | 17.66 | 17.80 | 519,468 | -0.16(-0.89%) |
Sep 27, 2007 | 18.54 | 18.57 | 17.94 | 17.96 | 393,593 | -0.53(-2.87%) |
Sep 26, 2007 | 18.89 | 19.03 | 18.41 | 18.49 | 315,581 | -0.24(-1.28%) |
Sep 25, 2007 | 18.47 | 19.10 | 18.22 | 18.73 | 331,033 | +0.09(+0.48%) |
Sep 24, 2007 | 18.96 | 19.01 | 18.34 | 18.64 | 359,430 | -0.25(-1.32%) |
Sep 21, 2007 | 18.78 | 19.01 | 18.26 | 18.89 | 873,115 | +0.28(+1.50%) |
Sep 20, 2007 | 19.00 | 19.10 | 18.45 | 18.61 | 370,485 | -0.43(-2.26%) |
Sep 19, 2007 | 18.90 | 19.34 | 18.84 | 19.04 | 697,897 | +0.32(+1.71%) |
Sep 18, 2007 | 18.74 | 18.97 | 18.14 | 18.72 | 1,062,528 | +0.08(+0.43%) |
Sep 17, 2007 | 20.16 | 20.18 | 18.60 | 18.64 | 1,211,898 | -1.50(-7.45%) |
Sep 14, 2007 | 19.78 | 20.40 | 19.66 | 20.14 | 504,031 | +0.24(+1.21%) |
Sep 13, 2007 | 20.30 | 20.37 | 19.83 | 19.90 | 560,639 | -0.26(-1.29%) |
Sep 12, 2007 | 20.53 | 20.74 | 20.13 | 20.16 | 649,400 | -0.44(-2.14%) |
Sep 11, 2007 | 20.83 | 21.10 | 20.45 | 20.60 | 976,052 | -0.07(-0.34%) |
Sep 10, 2007 | 21.30 | 21.58 | 20.17 | 20.67 | 626,526 | -0.58(-2.73%) |
Sep 07, 2007 | 20.99 | 21.50 | 20.30 | 21.25 | 969,875 | -0.02(-0.09%) |
Sep 06, 2007 | 20.80 | 21.78 | 20.67 | 21.27 | 1,192,032 | +0.58(+2.80%) |
Sep 05, 2007 | 20.25 | 21.38 | 20.10 | 20.69 | 1,161,865 | +0.29(+1.42%) |
Sep 04, 2007 | 19.45 | 20.62 | 19.24 | 20.40 | 756,809 | +0.94(+4.83%) |
Aug 31, 2007 | 19.29 | 19.75 | 18.98 | 19.46 | 654,053 | +0.52(+2.75%) |
Aug 30, 2007 | 18.93 | 19.72 | 18.62 | 18.94 | 684,914 | -0.22(-1.15%) |
Aug 29, 2007 | 18.23 | 19.21 | 18.08 | 19.16 | 556,569 | +1.07(+5.91%) |
Aug 28, 2007 | 18.37 | 18.80 | 18.08 | 18.09 | 511,938 | -0.47(-2.53%) |
Aug 27, 2007 | 18.45 | 18.61 | 18.13 | 18.56 | 508,138 | +0.02(+0.11%) |
Aug 24, 2007 | 18.19 | 18.54 | 18.01 | 18.54 | 334,214 | +0.32(+1.76%) |
Aug 23, 2007 | 18.70 | 18.98 | 18.11 | 18.22 | 641,339 | -0.23(-1.25%) |
Aug 22, 2007 | 18.43 | 18.96 | 18.23 | 18.45 | 444,776 | +0.05(+0.27%) |
Aug 21, 2007 | 17.93 | 18.43 | 17.73 | 18.40 | 415,597 | +0.34(+1.88%) |
Aug 20, 2007 | 18.40 | 18.50 | 17.51 | 18.06 | 578,015 | -0.27(-1.47%) |
Aug 17, 2007 | 17.68 | 18.89 | 17.44 | 18.33 | 1,170,645 | +1.09(+6.32%) |
Aug 16, 2007 | 16.05 | 17.63 | 15.79 | 17.24 | 1,145,294 | +1.02(+6.29%) |
Aug 15, 2007 | 16.76 | 17.22 | 16.18 | 16.22 | 558,772 | -0.46(-2.76%) |
Aug 14, 2007 | 16.23 | 17.01 | 16.18 | 16.68 | 689,421 | +0.58(+3.60%) |
Aug 13, 2007 | 16.42 | 16.71 | 15.90 | 16.10 | 606,214 | -0.13(-0.80%) |
Aug 10, 2007 | 16.80 | 16.80 | 15.36 | 16.23 | 1,693,579 | -0.74(-4.36%) |
Aug 09, 2007 | 18.37 | 18.40 | 16.85 | 16.97 | 1,492,610 | -1.44(-7.82%) |
Aug 08, 2007 | 17.23 | 19.00 | 17.20 | 18.41 | 2,004,159 | +1.31(+7.66%) |
Aug 07, 2007 | 14.94 | 17.12 | 14.85 | 17.10 | 1,974,077 | +2.04(+13.55%) |
Aug 06, 2007 | 14.15 | 15.12 | 13.82 | 15.06 | 1,401,323 | +1.04(+7.42%) |
Aug 03, 2007 | 13.98 | 14.89 | 13.70 | 14.02 | 2,196,562 | +0.36(+2.63%) |
Aug 02, 2007 | 14.18 | 14.36 | 13.55 | 13.66 | 2,157,089 | -0.50(-3.53%) |
Aug 01, 2007 | 14.81 | 15.05 | 13.77 | 14.16 | 2,041,134 | -0.73(-4.90%) |
Jul 31, 2007 | 15.44 | 15.49 | 14.87 | 14.89 | 830,180 | -0.49(-3.19%) |
Jul 30, 2007 | 15.38 | 15.54 | 15.00 | 15.38 | 867,819 | +0.00(+0.00%) |
Jul 27, 2007 | 15.86 | 16.06 | 15.38 | 15.38 | 612,009 | -0.64(-4.00%) |
Jul 26, 2007 | 16.20 | 16.45 | 15.49 | 16.02 | 862,390 | -0.49(-2.97%) |
Jul 25, 2007 | 16.56 | 16.77 | 16.00 | 16.51 | 685,190 | +0.09(+0.55%) |
Jul 24, 2007 | 17.12 | 17.30 | 16.36 | 16.42 | 585,327 | -1.01(-5.79%) |
Jul 23, 2007 | 17.20 | 17.51 | 17.00 | 17.43 | 365,537 | +0.27(+1.57%) |
Jul 20, 2007 | 17.68 | 17.84 | 17.02 | 17.16 | 443,021 | -0.60(-3.38%) |
Jul 19, 2007 | 17.65 | 17.91 | 17.50 | 17.76 | 412,961 | +0.17(+0.97%) |
Jul 18, 2007 | 17.40 | 17.66 | 17.03 | 17.59 | 567,537 | +0.06(+0.34%) |
Jul 17, 2007 | 17.54 | 17.84 | 17.47 | 17.53 | 510,232 | +0.02(+0.11%) |
Jul 16, 2007 | 18.39 | 18.41 | 17.37 | 17.51 | 1,261,511 | -0.94(-5.09%) |
Jul 13, 2007 | 18.12 | 18.69 | 18.02 | 18.45 | 613,705 | +0.30(+1.65%) |
Jul 12, 2007 | 17.93 | 18.17 | 17.72 | 18.15 | 646,505 | +0.35(+1.97%) |
Jul 11, 2007 | 17.93 | 18.18 | 17.70 | 17.80 | 696,540 | -0.18(-1.00%) |
Jul 10, 2007 | 17.91 | 18.27 | 17.89 | 17.98 | 556,143 | -0.03(-0.17%) |
Jul 09, 2007 | 18.12 | 18.12 | 17.91 | 18.01 | 640,896 | -0.09(-0.50%) |
Jul 06, 2007 | 18.04 | 18.30 | 17.97 | 18.10 | 540,550 | +0.00(+0.00%) |
Jul 05, 2007 | 18.01 | 18.16 | 17.90 | 18.10 | 509,259 | +0.08(+0.44%) |
Jul 03, 2007 | 18.12 | 18.18 | 17.85 | 18.02 | 393,567 | -0.10(-0.55%) |