Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.93 | 23.70 | 22.90 | 23.66 | 570,090 | +0.86(+3.77%) |
Sep 27, 2007 | 21.87 | 22.83 | 21.83 | 22.80 | 345,862 | +1.08(+4.97%) |
Sep 26, 2007 | 21.00 | 21.72 | 21.00 | 21.72 | 350,099 | +1.05(+5.08%) |
Sep 25, 2007 | 19.69 | 20.82 | 19.25 | 20.67 | 360,308 | +0.81(+4.08%) |
Sep 24, 2007 | 19.75 | 20.30 | 19.60 | 19.86 | 167,232 | +0.28(+1.43%) |
Sep 21, 2007 | 19.16 | 19.80 | 19.00 | 19.58 | 349,507 | +0.60(+3.16%) |
Sep 20, 2007 | 19.06 | 19.31 | 18.94 | 18.98 | 275,860 | -0.24(-1.25%) |
Sep 19, 2007 | 19.50 | 19.55 | 19.08 | 19.22 | 257,809 | -0.32(-1.64%) |
Sep 18, 2007 | 19.00 | 19.65 | 18.67 | 19.54 | 106,952 | +0.66(+3.50%) |
Sep 17, 2007 | 19.00 | 19.00 | 18.67 | 18.88 | 91,807 | -0.30(-1.56%) |
Sep 14, 2007 | 19.09 | 19.40 | 18.61 | 19.18 | 336,919 | -0.07(-0.36%) |
Sep 13, 2007 | 19.25 | 19.57 | 18.95 | 19.25 | 131,663 | +0.06(+0.31%) |
Sep 12, 2007 | 18.52 | 19.30 | 18.52 | 19.19 | 192,667 | +0.56(+3.01%) |
Sep 11, 2007 | 18.58 | 18.75 | 18.44 | 18.63 | 162,335 | +0.07(+0.38%) |
Sep 10, 2007 | 18.75 | 18.85 | 18.25 | 18.56 | 188,760 | -0.17(-0.91%) |
Sep 07, 2007 | 18.37 | 18.79 | 18.37 | 18.73 | 212,337 | +0.00(+0.00%) |
Sep 06, 2007 | 18.16 | 18.82 | 18.09 | 18.73 | 250,875 | +0.63(+3.48%) |
Sep 05, 2007 | 18.08 | 18.41 | 18.06 | 18.10 | 99,777 | -0.36(-1.95%) |
Sep 04, 2007 | 17.90 | 18.55 | 17.90 | 18.46 | 147,817 | +0.45(+2.50%) |
Aug 31, 2007 | 17.94 | 18.16 | 17.75 | 18.01 | 94,842 | +0.35(+1.98%) |
Aug 30, 2007 | 17.92 | 18.27 | 17.62 | 17.66 | 97,168 | -0.53(-2.91%) |
Aug 29, 2007 | 17.76 | 18.32 | 17.45 | 18.19 | 103,936 | +0.56(+3.18%) |
Aug 28, 2007 | 17.82 | 17.82 | 17.51 | 17.63 | 129,256 | -0.34(-1.89%) |
Aug 27, 2007 | 18.32 | 18.51 | 17.57 | 17.97 | 84,971 | -0.52(-2.81%) |
Aug 24, 2007 | 17.96 | 18.58 | 17.90 | 18.49 | 203,337 | +0.51(+2.84%) |
Aug 23, 2007 | 18.03 | 18.34 | 17.70 | 17.98 | 206,162 | +0.11(+0.62%) |
Aug 22, 2007 | 17.50 | 18.01 | 17.43 | 17.87 | 229,306 | +0.45(+2.58%) |
Aug 21, 2007 | 17.39 | 17.90 | 17.18 | 17.42 | 156,213 | -0.20(-1.14%) |
Aug 20, 2007 | 17.57 | 17.93 | 17.02 | 17.62 | 188,482 | +0.35(+2.03%) |
Aug 17, 2007 | 17.46 | 17.71 | 16.26 | 17.27 | 377,160 | +0.63(+3.79%) |
Aug 16, 2007 | 17.25 | 17.72 | 15.36 | 16.64 | 651,248 | -1.26(-7.04%) |
Aug 15, 2007 | 17.90 | 18.47 | 17.74 | 17.90 | 417,915 | -0.18(-1.00%) |
Aug 14, 2007 | 17.12 | 18.39 | 17.00 | 18.08 | 287,400 | -0.28(-1.53%) |
Aug 13, 2007 | 17.97 | 18.66 | 17.52 | 18.36 | 359,840 | +0.89(+5.09%) |
Aug 10, 2007 | 16.25 | 17.98 | 15.82 | 17.47 | 729,257 | +0.82(+4.92%) |
Aug 09, 2007 | 16.51 | 17.02 | 16.20 | 16.65 | 607,028 | -0.25(-1.48%) |
Aug 08, 2007 | 17.71 | 18.00 | 16.48 | 16.90 | 644,413 | -0.77(-4.36%) |
Aug 07, 2007 | 17.70 | 17.84 | 16.90 | 17.67 | 339,723 | +0.36(+2.08%) |
Aug 06, 2007 | 17.26 | 17.55 | 15.80 | 17.31 | 543,075 | -0.18(-1.03%) |
Aug 03, 2007 | 17.57 | 19.35 | 17.25 | 17.49 | 582,992 | -1.70(-8.86%) |
Aug 02, 2007 | 19.55 | 19.55 | 18.80 | 19.19 | 267,411 | -0.22(-1.13%) |
Aug 01, 2007 | 19.01 | 19.85 | 18.70 | 19.41 | 244,896 | +0.40(+2.10%) |
Jul 31, 2007 | 19.65 | 19.89 | 18.80 | 19.01 | 322,722 | -0.22(-1.14%) |
Jul 30, 2007 | 19.60 | 19.77 | 18.89 | 19.23 | 371,277 | -0.08(-0.41%) |
Jul 27, 2007 | 19.21 | 19.88 | 18.35 | 19.31 | 498,669 | -0.09(-0.46%) |
Jul 26, 2007 | 20.99 | 20.99 | 18.39 | 19.40 | 723,279 | -1.60(-7.62%) |
Jul 25, 2007 | 21.20 | 21.67 | 19.86 | 21.00 | 463,549 | -0.11(-0.52%) |
Jul 24, 2007 | 22.44 | 22.44 | 20.48 | 21.11 | 399,395 | -1.40(-6.22%) |
Jul 23, 2007 | 21.89 | 22.97 | 21.46 | 22.51 | 443,370 | +0.66(+3.02%) |
Jul 20, 2007 | 22.22 | 22.25 | 21.47 | 21.85 | 605,895 | -1.40(-6.02%) |
Jul 19, 2007 | 22.31 | 23.38 | 21.73 | 23.25 | 656,374 | +1.26(+5.73%) |
Jul 18, 2007 | 21.60 | 22.24 | 21.46 | 21.99 | 386,082 | +0.25(+1.15%) |
Jul 17, 2007 | 21.80 | 22.11 | 21.52 | 21.74 | 492,546 | +0.13(+0.60%) |
Jul 16, 2007 | 21.84 | 22.75 | 21.47 | 21.61 | 348,569 | -0.11(-0.51%) |
Jul 13, 2007 | 21.53 | 22.30 | 21.40 | 21.72 | 261,212 | -0.05(-0.23%) |
Jul 12, 2007 | 21.85 | 21.93 | 21.71 | 21.77 | 334,599 | +0.12(+0.55%) |
Jul 11, 2007 | 21.87 | 22.00 | 21.55 | 21.65 | 206,366 | -0.04(-0.18%) |
Jul 10, 2007 | 21.64 | 21.99 | 21.37 | 21.69 | 200,434 | +0.06(+0.28%) |
Jul 09, 2007 | 22.24 | 22.24 | 21.63 | 21.63 | 360,353 | -0.32(-1.46%) |
Jul 06, 2007 | 22.07 | 22.20 | 21.60 | 21.95 | 289,986 | +0.14(+0.64%) |
Jul 05, 2007 | 21.83 | 22.25 | 21.47 | 21.81 | 180,869 | +0.27(+1.25%) |
Jul 03, 2007 | 22.30 | 22.35 | 21.31 | 21.54 | 217,339 | -0.16(-0.74%) |