Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.45 | 21.87 | 21.12 | 21.75 | 249,836 | +0.41(+1.92%) |
Sep 27, 2007 | 21.45 | 21.75 | 20.97 | 21.34 | 79,993 | +0.01(+0.05%) |
Sep 26, 2007 | 21.75 | 21.75 | 21.07 | 21.33 | 39,689 | -0.36(-1.66%) |
Sep 25, 2007 | 21.72 | 21.79 | 21.30 | 21.69 | 86,569 | -0.21(-0.96%) |
Sep 24, 2007 | 21.43 | 21.99 | 20.86 | 21.90 | 151,095 | +0.53(+2.48%) |
Sep 21, 2007 | 21.90 | 22.25 | 20.61 | 21.37 | 148,407 | -0.53(-2.42%) |
Sep 20, 2007 | 22.47 | 22.60 | 21.79 | 21.90 | 50,243 | -0.68(-3.01%) |
Sep 19, 2007 | 22.76 | 23.00 | 21.70 | 22.58 | 90,294 | -0.02(-0.09%) |
Sep 18, 2007 | 22.60 | 24.00 | 22.25 | 22.60 | 347,073 | +0.11(+0.49%) |
Sep 17, 2007 | 21.56 | 22.55 | 21.50 | 22.49 | 135,299 | +0.99(+4.60%) |
Sep 14, 2007 | 20.94 | 21.64 | 20.94 | 21.50 | 116,497 | +0.52(+2.48%) |
Sep 13, 2007 | 20.17 | 21.49 | 19.76 | 20.98 | 231,629 | +0.69(+3.40%) |
Sep 12, 2007 | 19.09 | 20.29 | 18.97 | 20.29 | 175,861 | +1.21(+6.34%) |
Sep 11, 2007 | 18.06 | 20.24 | 18.06 | 19.08 | 268,811 | +1.26(+7.07%) |
Sep 10, 2007 | 17.63 | 18.06 | 17.14 | 17.82 | 36,813 | +0.33(+1.89%) |
Sep 07, 2007 | 18.00 | 18.00 | 17.33 | 17.49 | 26,354 | -0.50(-2.78%) |
Sep 06, 2007 | 17.45 | 18.00 | 17.45 | 17.99 | 21,931 | +0.56(+3.21%) |
Sep 05, 2007 | 17.90 | 18.00 | 17.24 | 17.43 | 30,748 | -0.57(-3.17%) |
Sep 04, 2007 | 17.61 | 18.04 | 17.61 | 18.00 | 101,353 | +0.38(+2.16%) |
Aug 31, 2007 | 18.45 | 18.45 | 17.35 | 17.62 | 21,833 | -0.57(-3.13%) |
Aug 30, 2007 | 18.26 | 18.51 | 17.69 | 18.19 | 47,507 | -0.37(-1.99%) |
Aug 29, 2007 | 17.75 | 19.00 | 17.75 | 18.56 | 47,152 | +0.99(+5.63%) |
Aug 28, 2007 | 16.85 | 17.64 | 16.79 | 17.57 | 62,776 | +0.60(+3.54%) |
Aug 27, 2007 | 17.13 | 17.16 | 16.79 | 16.97 | 158,683 | -0.13(-0.76%) |
Aug 24, 2007 | 17.18 | 17.24 | 16.81 | 17.10 | 18,854 | +0.04(+0.23%) |
Aug 23, 2007 | 17.26 | 17.50 | 16.96 | 17.06 | 60,531 | +0.07(+0.41%) |
Aug 22, 2007 | 17.07 | 17.13 | 16.75 | 16.99 | 151,557 | +0.12(+0.71%) |
Aug 21, 2007 | 17.06 | 17.06 | 16.81 | 16.87 | 118,622 | -0.13(-0.76%) |
Aug 20, 2007 | 16.98 | 17.37 | 16.85 | 17.00 | 39,911 | +0.03(+0.18%) |
Aug 17, 2007 | 17.30 | 17.80 | 16.68 | 16.97 | 164,047 | -0.01(-0.06%) |
Aug 16, 2007 | 15.01 | 16.98 | 14.92 | 16.98 | 80,715 | +1.98(+13.20%) |
Aug 15, 2007 | 15.00 | 15.59 | 14.54 | 15.00 | 92,938 | +0.00(+0.00%) |
Aug 14, 2007 | 15.34 | 15.49 | 14.55 | 15.00 | 47,216 | -0.19(-1.25%) |
Aug 13, 2007 | 14.85 | 15.75 | 14.69 | 15.19 | 65,611 | +0.71(+4.90%) |
Aug 10, 2007 | 14.50 | 15.01 | 13.86 | 14.48 | 82,676 | -0.02(-0.14%) |
Aug 09, 2007 | 15.25 | 16.00 | 14.50 | 14.50 | 66,098 | -0.52(-3.46%) |
Aug 08, 2007 | 14.42 | 15.57 | 14.42 | 15.02 | 72,718 | +0.79(+5.55%) |
Aug 07, 2007 | 14.01 | 14.45 | 13.75 | 14.23 | 573,965 | +0.24(+1.72%) |
Aug 06, 2007 | 13.95 | 14.27 | 13.95 | 13.99 | 78,158 | +0.02(+0.14%) |
Aug 03, 2007 | 14.01 | 14.23 | 13.89 | 13.97 | 65,788 | -0.42(-2.92%) |
Aug 02, 2007 | 14.11 | 14.40 | 13.85 | 14.39 | 15,242 | +0.18(+1.27%) |
Aug 01, 2007 | 13.98 | 14.21 | 13.85 | 14.21 | 54,310 | +0.19(+1.36%) |
Jul 31, 2007 | 14.09 | 14.09 | 13.96 | 14.02 | 19,135 | +0.02(+0.14%) |
Jul 30, 2007 | 14.04 | 14.19 | 13.94 | 14.00 | 9,669 | -0.11(-0.78%) |
Jul 27, 2007 | 14.46 | 14.48 | 13.96 | 14.11 | 72,499 | -0.46(-3.16%) |
Jul 26, 2007 | 13.86 | 14.70 | 13.86 | 14.57 | 58,375 | +0.44(+3.11%) |
Jul 25, 2007 | 13.76 | 14.13 | 13.74 | 14.13 | 61,868 | +0.45(+3.29%) |
Jul 24, 2007 | 13.77 | 13.97 | 13.28 | 13.68 | 44,988 | -0.30(-2.15%) |
Jul 23, 2007 | 14.05 | 14.28 | 13.88 | 13.98 | 12,234 | -0.03(-0.21%) |
Jul 20, 2007 | 14.00 | 14.07 | 13.91 | 14.01 | 31,992 | +0.01(+0.07%) |
Jul 19, 2007 | 14.00 | 14.34 | 13.68 | 14.00 | 156,165 | +0.00(+0.00%) |
Jul 18, 2007 | 14.00 | 14.06 | 13.84 | 14.00 | 97,168 | +0.01(+0.07%) |
Jul 17, 2007 | 14.13 | 14.21 | 13.99 | 13.99 | 15,552 | -0.05(-0.36%) |
Jul 16, 2007 | 14.83 | 14.83 | 13.88 | 14.04 | 28,321 | -0.75(-5.07%) |
Jul 13, 2007 | 15.05 | 15.05 | 14.66 | 14.79 | 13,920 | -0.14(-0.94%) |
Jul 12, 2007 | 14.94 | 14.97 | 14.89 | 14.93 | 15,157 | +0.11(+0.74%) |
Jul 11, 2007 | 14.98 | 15.05 | 14.80 | 14.82 | 13,174 | -0.19(-1.27%) |
Jul 10, 2007 | 14.70 | 15.05 | 14.70 | 15.01 | 30,081 | +0.14(+0.94%) |
Jul 09, 2007 | 14.88 | 14.99 | 14.50 | 14.87 | 10,194 | -0.18(-1.20%) |
Jul 06, 2007 | 14.86 | 15.09 | 14.85 | 15.05 | 30,778 | +0.08(+0.53%) |
Jul 05, 2007 | 15.00 | 15.00 | 14.60 | 14.97 | 41,773 | +0.47(+3.24%) |
Jul 03, 2007 | 14.05 | 14.54 | 14.05 | 14.50 | 7,086 | +0.05(+0.35%) |