Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.60 | 19.66 | 19.34 | 19.56 | 509,882 | +0.02(+0.11%) |
Sep 27, 2007 | 19.48 | 19.55 | 19.30 | 19.53 | 777,365 | +0.25(+1.29%) |
Sep 26, 2007 | 18.89 | 19.51 | 18.89 | 19.28 | 1,397,949 | -0.01(-0.04%) |
Sep 25, 2007 | 19.94 | 20.02 | 19.14 | 19.29 | 1,179,409 | -0.70(-3.49%) |
Sep 24, 2007 | 19.80 | 20.07 | 19.59 | 19.99 | 609,540 | +0.18(+0.93%) |
Sep 21, 2007 | 19.66 | 20.30 | 19.34 | 19.80 | 2,880,015 | +0.36(+1.85%) |
Sep 20, 2007 | 19.46 | 19.53 | 19.16 | 19.45 | 582,819 | +0.01(+0.04%) |
Sep 19, 2007 | 19.36 | 19.77 | 19.26 | 19.44 | 1,311,242 | +0.07(+0.38%) |
Sep 18, 2007 | 18.85 | 19.48 | 19.03 | 19.36 | 989,089 | +0.51(+2.72%) |
Sep 17, 2007 | 18.62 | 19.17 | 18.62 | 18.85 | 1,147,507 | +0.11(+0.59%) |
Sep 14, 2007 | 18.23 | 18.75 | 18.15 | 18.74 | 384,729 | +0.27(+1.47%) |
Sep 13, 2007 | 18.12 | 18.77 | 18.07 | 18.47 | 513,426 | +0.40(+2.23%) |
Sep 12, 2007 | 17.66 | 18.29 | 17.60 | 18.07 | 668,299 | +0.30(+1.69%) |
Sep 11, 2007 | 17.11 | 17.99 | 17.02 | 17.77 | 802,178 | +0.71(+4.17%) |
Sep 10, 2007 | 17.33 | 17.37 | 16.64 | 17.05 | 824,809 | -0.12(-0.73%) |
Sep 07, 2007 | 17.42 | 17.44 | 16.95 | 17.18 | 718,742 | -0.46(-2.62%) |
Sep 06, 2007 | 17.86 | 17.88 | 17.54 | 17.64 | 601,906 | -0.15(-0.87%) |
Sep 05, 2007 | 18.32 | 18.34 | 17.53 | 17.79 | 829,308 | -0.70(-3.77%) |
Sep 04, 2007 | 18.27 | 18.65 | 18.04 | 18.49 | 502,656 | +0.18(+0.96%) |
Aug 31, 2007 | 18.04 | 18.54 | 17.96 | 18.32 | 962,913 | +0.62(+3.48%) |
Aug 30, 2007 | 17.51 | 17.97 | 17.44 | 17.70 | 507,019 | -0.02(-0.12%) |
Aug 29, 2007 | 17.32 | 17.74 | 17.23 | 17.72 | 703,473 | +0.43(+2.50%) |
Aug 28, 2007 | 17.42 | 17.51 | 17.22 | 17.29 | 588,818 | -0.31(-1.75%) |
Aug 27, 2007 | 17.91 | 18.04 | 17.48 | 17.60 | 468,982 | -0.44(-2.44%) |
Aug 24, 2007 | 17.91 | 18.17 | 17.71 | 18.04 | 413,358 | -0.01(-0.08%) |
Aug 23, 2007 | 18.29 | 18.46 | 17.90 | 18.05 | 676,343 | -0.13(-0.73%) |
Aug 22, 2007 | 18.42 | 18.70 | 17.85 | 18.18 | 742,600 | -0.04(-0.20%) |
Aug 21, 2007 | 18.14 | 18.34 | 17.97 | 18.22 | 612,403 | -0.02(-0.12%) |
Aug 20, 2007 | 18.34 | 18.68 | 17.97 | 18.24 | 732,785 | +0.02(+0.12%) |
Aug 17, 2007 | 18.23 | 18.53 | 18.04 | 18.22 | 1,682,474 | +0.60(+3.41%) |
Aug 16, 2007 | 16.76 | 17.70 | 16.73 | 17.62 | 1,768,909 | +0.67(+3.94%) |
Aug 15, 2007 | 17.38 | 17.99 | 16.87 | 16.95 | 982,136 | -0.43(-2.45%) |
Aug 14, 2007 | 17.66 | 17.90 | 17.33 | 17.38 | 1,029,989 | -0.29(-1.62%) |
Aug 13, 2007 | 17.84 | 18.29 | 17.39 | 17.66 | 824,672 | -0.46(-2.55%) |
Aug 10, 2007 | 17.72 | 18.90 | 17.63 | 18.12 | 1,298,017 | -0.03(-0.16%) |
Aug 09, 2007 | 16.44 | 19.16 | 13.20 | 18.15 | 1,317,513 | +0.07(+0.41%) |
Aug 08, 2007 | 17.46 | 18.72 | 17.35 | 18.08 | 1,608,037 | +1.03(+6.07%) |
Aug 07, 2007 | 16.78 | 17.26 | 16.41 | 17.05 | 1,614,444 | +0.27(+1.62%) |
Aug 06, 2007 | 16.87 | 16.87 | 15.56 | 16.78 | 1,563,729 | +0.45(+2.74%) |
Aug 03, 2007 | 16.42 | 16.98 | 16.28 | 16.33 | 976,546 | -0.65(-3.84%) |
Aug 02, 2007 | 17.26 | 17.45 | 16.69 | 16.98 | 1,550,615 | -0.28(-1.61%) |
Aug 01, 2007 | 16.61 | 17.71 | 16.39 | 17.26 | 1,629,577 | +0.23(+1.34%) |
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,073 | -0.65(-3.69%) |
Jul 30, 2007 | 17.49 | 18.01 | 16.97 | 17.68 | 1,083,431 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,346 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.51 | 17.77 | 18.32 | 1,430,532 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,203 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,881 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.12 | 19.12 | 448,532 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,682 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,004 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,586 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,181 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,011 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.55 | 19.89 | 20.42 | 648,122 | +0.27(+1.35%) |
Jul 12, 2007 | 20.00 | 20.18 | 19.82 | 20.15 | 505,246 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.75 | 19.88 | 565,778 | -0.19(-0.95%) |
Jul 10, 2007 | 20.55 | 20.66 | 20.02 | 20.07 | 707,154 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,687 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.82 | 21.05 | 432,990 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,237 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.82 | 20.88 | 514,517 | -0.23(-1.08%) |