Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.09 | 21.63 | 20.69 | 20.81 | 68,966 | -0.16(-0.76%) |
Sep 27, 2007 | 20.82 | 21.01 | 20.69 | 20.97 | 29,396 | +0.17(+0.82%) |
Sep 26, 2007 | 21.01 | 21.26 | 20.57 | 20.80 | 43,767 | -0.25(-1.19%) |
Sep 25, 2007 | 20.90 | 21.49 | 20.58 | 21.05 | 38,410 | +0.04(+0.19%) |
Sep 24, 2007 | 22.02 | 22.15 | 20.32 | 21.01 | 97,987 | -0.79(-3.62%) |
Sep 21, 2007 | 21.29 | 22.49 | 21.29 | 21.80 | 187,712 | +0.70(+3.32%) |
Sep 20, 2007 | 19.99 | 21.36 | 19.73 | 21.10 | 163,630 | +1.20(+6.03%) |
Sep 19, 2007 | 20.39 | 21.02 | 19.65 | 19.90 | 138,273 | -0.35(-1.73%) |
Sep 18, 2007 | 18.60 | 20.27 | 18.28 | 20.25 | 166,444 | +1.71(+9.22%) |
Sep 17, 2007 | 19.11 | 19.47 | 18.29 | 18.54 | 84,373 | -0.45(-2.37%) |
Sep 14, 2007 | 17.62 | 19.00 | 17.20 | 18.99 | 51,902 | +0.53(+2.87%) |
Sep 13, 2007 | 18.57 | 18.87 | 18.27 | 18.46 | 26,554 | +0.08(+0.44%) |
Sep 12, 2007 | 18.26 | 18.90 | 18.25 | 18.38 | 49,083 | -0.12(-0.65%) |
Sep 11, 2007 | 18.18 | 18.75 | 18.10 | 18.50 | 43,364 | +0.38(+2.10%) |
Sep 10, 2007 | 17.98 | 18.19 | 17.91 | 18.12 | 35,655 | +0.21(+1.17%) |
Sep 07, 2007 | 17.64 | 18.08 | 17.64 | 17.91 | 30,236 | -0.03(-0.17%) |
Sep 06, 2007 | 18.00 | 18.05 | 17.62 | 17.94 | 38,440 | -0.06(-0.33%) |
Sep 05, 2007 | 18.14 | 18.32 | 17.90 | 18.00 | 60,203 | -0.18(-0.99%) |
Sep 04, 2007 | 18.06 | 18.41 | 18.06 | 18.18 | 64,071 | -0.05(-0.27%) |
Aug 31, 2007 | 18.44 | 18.52 | 18.13 | 18.23 | 61,345 | -0.02(-0.11%) |
Aug 30, 2007 | 18.27 | 18.51 | 18.14 | 18.25 | 64,311 | -0.18(-0.98%) |
Aug 29, 2007 | 18.30 | 18.71 | 17.97 | 18.43 | 74,842 | +0.20(+1.10%) |
Aug 28, 2007 | 17.11 | 18.24 | 17.00 | 18.23 | 57,632 | +0.48(+2.70%) |
Aug 27, 2007 | 17.98 | 18.18 | 17.24 | 17.75 | 18,992 | -0.35(-1.93%) |
Aug 24, 2007 | 18.10 | 18.18 | 17.83 | 18.10 | 44,682 | -0.05(-0.28%) |
Aug 23, 2007 | 18.12 | 18.35 | 17.56 | 18.15 | 64,904 | +0.18(+1.00%) |
Aug 22, 2007 | 17.22 | 18.08 | 17.01 | 17.97 | 79,647 | +0.86(+5.03%) |
Aug 21, 2007 | 17.18 | 17.18 | 16.94 | 17.11 | 20,437 | +0.13(+0.77%) |
Aug 20, 2007 | 16.96 | 17.00 | 16.50 | 16.98 | 32,606 | +0.09(+0.53%) |
Aug 17, 2007 | 17.17 | 17.50 | 16.50 | 16.89 | 63,885 | +0.33(+1.99%) |
Aug 16, 2007 | 16.14 | 16.72 | 15.81 | 16.56 | 98,576 | +0.00(+0.00%) |
Aug 15, 2007 | 16.75 | 17.04 | 16.29 | 16.56 | 57,441 | -0.22(-1.31%) |
Aug 14, 2007 | 17.76 | 18.20 | 16.75 | 16.78 | 68,168 | -0.76(-4.33%) |
Aug 13, 2007 | 16.03 | 18.44 | 16.03 | 17.54 | 209,817 | +1.75(+11.08%) |
Aug 10, 2007 | 16.21 | 16.29 | 15.50 | 15.79 | 173,899 | -0.69(-4.19%) |
Aug 09, 2007 | 17.27 | 17.88 | 16.33 | 16.48 | 178,894 | -1.11(-6.31%) |
Aug 08, 2007 | 18.37 | 18.39 | 17.25 | 17.59 | 182,589 | -0.73(-3.98%) |
Aug 07, 2007 | 18.29 | 18.65 | 17.73 | 18.32 | 85,037 | +0.04(+0.22%) |
Aug 06, 2007 | 19.55 | 19.90 | 17.81 | 18.28 | 149,015 | -1.15(-5.92%) |
Aug 03, 2007 | 19.46 | 20.10 | 19.41 | 19.43 | 72,329 | -0.49(-2.46%) |
Aug 02, 2007 | 19.75 | 20.78 | 19.53 | 19.92 | 145,979 | +0.28(+1.43%) |
Aug 01, 2007 | 20.05 | 20.49 | 19.31 | 19.64 | 148,715 | -0.33(-1.65%) |
Jul 31, 2007 | 20.00 | 20.10 | 19.77 | 19.97 | 153,276 | +0.01(+0.05%) |
Jul 30, 2007 | 20.38 | 20.98 | 19.72 | 19.96 | 320,427 | -0.42(-2.06%) |
Jul 27, 2007 | 18.63 | 21.00 | 18.57 | 20.38 | 345,309 | +1.61(+8.58%) |
Jul 26, 2007 | 18.58 | 19.00 | 18.16 | 18.77 | 252,023 | +0.17(+0.91%) |
Jul 25, 2007 | 17.95 | 19.16 | 17.72 | 18.60 | 385,490 | +2.05(+12.39%) |
Jul 24, 2007 | 17.34 | 17.34 | 16.43 | 16.55 | 93,548 | -0.73(-4.22%) |
Jul 23, 2007 | 17.23 | 17.94 | 16.75 | 17.28 | 172,173 | +0.17(+0.99%) |
Jul 20, 2007 | 16.22 | 17.11 | 16.22 | 17.11 | 160,468 | +0.86(+5.29%) |
Jul 19, 2007 | 16.50 | 17.15 | 16.16 | 16.25 | 124,306 | -0.15(-0.91%) |
Jul 18, 2007 | 15.15 | 16.48 | 14.77 | 16.40 | 179,373 | +1.28(+8.47%) |
Jul 17, 2007 | 15.20 | 15.41 | 14.94 | 15.12 | 83,555 | -0.01(-0.07%) |
Jul 16, 2007 | 14.95 | 15.25 | 14.87 | 15.13 | 54,395 | +0.05(+0.33%) |
Jul 13, 2007 | 15.25 | 15.61 | 14.69 | 15.08 | 143,193 | -0.28(-1.82%) |
Jul 12, 2007 | 15.42 | 15.56 | 15.22 | 15.36 | 62,434 | -0.04(-0.26%) |
Jul 11, 2007 | 15.54 | 15.70 | 15.18 | 15.40 | 65,033 | -0.05(-0.32%) |
Jul 10, 2007 | 15.50 | 15.95 | 15.23 | 15.45 | 112,440 | -0.18(-1.15%) |
Jul 09, 2007 | 15.51 | 15.88 | 15.48 | 15.63 | 102,520 | +0.08(+0.48%) |
Jul 06, 2007 | 15.36 | 16.00 | 15.21 | 15.55 | 81,938 | +0.04(+0.29%) |
Jul 05, 2007 | 15.06 | 15.55 | 14.83 | 15.51 | 83,655 | +0.43(+2.85%) |
Jul 03, 2007 | 15.21 | 15.49 | 15.05 | 15.08 | 48,640 | -0.07(-0.46%) |