Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.98 | 18.07 | 17.61 | 17.74 | 3,333,110 | -0.15(-0.83%) |
Sep 27, 2007 | 17.84 | 17.95 | 17.63 | 17.89 | 2,905,424 | +0.18(+1.02%) |
Sep 26, 2007 | 17.95 | 18.16 | 17.47 | 17.71 | 3,961,807 | -0.31(-1.74%) |
Sep 25, 2007 | 17.79 | 18.03 | 17.51 | 18.03 | 5,452,237 | +0.05(+0.26%) |
Sep 24, 2007 | 17.90 | 18.06 | 17.70 | 17.98 | 4,585,717 | +0.11(+0.62%) |
Sep 21, 2007 | 17.71 | 17.92 | 17.64 | 17.87 | 5,025,403 | +0.18(+1.02%) |
Sep 20, 2007 | 17.77 | 17.92 | 17.56 | 17.69 | 3,974,199 | -0.08(-0.44%) |
Sep 19, 2007 | 17.69 | 18.00 | 17.66 | 17.77 | 4,867,888 | +0.02(+0.13%) |
Sep 18, 2007 | 17.51 | 17.77 | 17.20 | 17.74 | 4,314,561 | +0.32(+1.85%) |
Sep 17, 2007 | 17.61 | 17.73 | 17.32 | 17.42 | 3,343,131 | -0.24(-1.34%) |
Sep 14, 2007 | 17.51 | 17.75 | 17.39 | 17.66 | 2,812,854 | +0.13(+0.76%) |
Sep 13, 2007 | 18.04 | 18.12 | 17.51 | 17.52 | 4,598,048 | -0.42(-2.32%) |
Sep 12, 2007 | 17.84 | 18.09 | 17.77 | 17.94 | 5,177,058 | -0.04(-0.22%) |
Sep 11, 2007 | 17.48 | 18.06 | 17.41 | 17.98 | 6,426,685 | +0.58(+3.34%) |
Sep 10, 2007 | 17.29 | 17.47 | 17.06 | 17.40 | 4,525,950 | +0.14(+0.82%) |
Sep 07, 2007 | 17.52 | 17.52 | 17.00 | 17.25 | 3,645,423 | +0.01(+0.05%) |
Sep 06, 2007 | 17.25 | 17.44 | 17.12 | 17.25 | 4,102,121 | +0.13(+0.73%) |
Sep 05, 2007 | 17.29 | 17.29 | 16.92 | 17.12 | 5,212,454 | -0.39(-2.20%) |
Sep 04, 2007 | 16.94 | 17.70 | 16.89 | 17.51 | 4,018,871 | +0.63(+3.73%) |
Aug 31, 2007 | 17.06 | 17.30 | 16.86 | 16.88 | 4,558,520 | -0.01(-0.05%) |
Aug 30, 2007 | 16.75 | 16.91 | 16.65 | 16.89 | 3,410,992 | -0.03(-0.19%) |
Aug 29, 2007 | 16.52 | 17.02 | 16.43 | 16.92 | 3,460,854 | +0.50(+3.07%) |
Aug 28, 2007 | 16.74 | 16.76 | 16.39 | 16.41 | 3,066,029 | -0.35(-2.06%) |
Aug 27, 2007 | 16.98 | 17.05 | 16.65 | 16.76 | 3,854,486 | -0.28(-1.61%) |
Aug 24, 2007 | 16.71 | 17.12 | 16.67 | 17.03 | 4,437,551 | +0.36(+2.17%) |
Aug 23, 2007 | 16.58 | 16.79 | 16.51 | 16.67 | 4,771,055 | +0.11(+0.66%) |
Aug 22, 2007 | 16.79 | 16.79 | 16.51 | 16.56 | 5,109,553 | -0.05(-0.28%) |
Aug 21, 2007 | 17.00 | 17.30 | 16.59 | 16.61 | 4,965,856 | -0.58(-3.38%) |
Aug 20, 2007 | 17.25 | 17.40 | 16.81 | 17.19 | 5,042,807 | -0.24(-1.40%) |
Aug 17, 2007 | 17.37 | 17.76 | 17.10 | 17.44 | 4,502,708 | +0.19(+1.09%) |
Aug 16, 2007 | 17.05 | 17.47 | 16.60 | 17.25 | 7,187,130 | +0.01(+0.05%) |
Aug 15, 2007 | 17.78 | 17.85 | 17.17 | 17.24 | 4,830,226 | -0.41(-2.32%) |
Aug 14, 2007 | 17.73 | 17.99 | 17.46 | 17.65 | 4,256,554 | -0.17(-0.97%) |
Aug 13, 2007 | 17.90 | 18.26 | 17.81 | 17.82 | 5,454,570 | +0.24(+1.39%) |
Aug 10, 2007 | 16.70 | 17.73 | 16.48 | 17.58 | 7,042,174 | +0.76(+4.53%) |
Aug 09, 2007 | 16.89 | 17.45 | 16.71 | 16.81 | 8,528,375 | -0.81(-4.59%) |
Aug 08, 2007 | 17.61 | 17.82 | 17.24 | 17.62 | 10,989,999 | +0.00(+0.00%) |
Aug 07, 2007 | 17.11 | 18.01 | 17.00 | 17.62 | 10,556,701 | +0.49(+2.84%) |
Aug 06, 2007 | 17.09 | 17.16 | 16.34 | 17.14 | 9,236,482 | +0.11(+0.65%) |
Aug 03, 2007 | 17.03 | 18.08 | 16.94 | 17.03 | 8,156,646 | -0.87(-4.88%) |
Aug 02, 2007 | 17.94 | 18.39 | 17.51 | 17.90 | 10,970,459 | +0.34(+1.92%) |
Aug 01, 2007 | 18.04 | 18.26 | 17.29 | 17.56 | 8,840,867 | -0.44(-2.45%) |
Jul 31, 2007 | 18.27 | 18.61 | 18.00 | 18.00 | 6,228,991 | -0.12(-0.65%) |
Jul 30, 2007 | 18.16 | 18.35 | 17.67 | 18.12 | 6,888,829 | +0.04(+0.22%) |
Jul 27, 2007 | 18.59 | 18.83 | 17.95 | 18.08 | 7,229,689 | -0.49(-2.63%) |
Jul 26, 2007 | 18.87 | 19.10 | 18.27 | 18.57 | 6,525,395 | -0.53(-2.76%) |
Jul 25, 2007 | 19.63 | 19.65 | 18.72 | 19.09 | 8,789,791 | -0.42(-2.14%) |
Jul 24, 2007 | 19.82 | 19.99 | 19.39 | 19.51 | 5,899,901 | -0.50(-2.51%) |
Jul 23, 2007 | 20.54 | 20.58 | 19.83 | 20.01 | 4,482,473 | -0.22(-1.09%) |
Jul 20, 2007 | 20.30 | 20.52 | 20.08 | 20.23 | 4,265,418 | -0.02(-0.08%) |
Jul 19, 2007 | 19.97 | 20.34 | 19.82 | 20.25 | 5,694,328 | +0.49(+2.47%) |
Jul 18, 2007 | 19.39 | 19.79 | 19.23 | 19.76 | 4,917,325 | +0.39(+1.99%) |
Jul 17, 2007 | 19.77 | 19.96 | 19.37 | 19.38 | 3,825,515 | -0.26(-1.32%) |
Jul 16, 2007 | 19.61 | 19.73 | 19.50 | 19.64 | 5,717,224 | -0.05(-0.24%) |
Jul 13, 2007 | 19.59 | 19.86 | 19.46 | 19.68 | 5,325,778 | -0.09(-0.44%) |
Jul 12, 2007 | 19.88 | 20.08 | 19.53 | 19.77 | 5,601,006 | +0.05(+0.24%) |
Jul 11, 2007 | 19.86 | 19.94 | 19.59 | 19.72 | 5,566,432 | -0.36(-1.80%) |
Jul 10, 2007 | 19.90 | 20.35 | 19.71 | 20.08 | 6,374,519 | +0.18(+0.91%) |
Jul 09, 2007 | 19.95 | 20.16 | 19.75 | 19.90 | 3,632,632 | -0.16(-0.78%) |
Jul 06, 2007 | 19.90 | 20.18 | 19.55 | 20.06 | 4,391,801 | +0.28(+1.39%) |
Jul 05, 2007 | 20.38 | 20.44 | 19.45 | 19.79 | 8,159,860 | -0.50(-2.44%) |
Jul 03, 2007 | 20.36 | 20.48 | 20.16 | 20.28 | 2,241,771 | -0.07(-0.35%) |