Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.31 | 15.47 | 15.18 | 15.30 | 3,634,783 | +0.11(+0.74%) |
Sep 27, 2007 | 15.40 | 15.49 | 15.08 | 15.18 | 5,702,399 | -0.07(-0.43%) |
Sep 26, 2007 | 15.49 | 15.55 | 15.12 | 15.25 | 4,425,320 | -0.07(-0.43%) |
Sep 25, 2007 | 15.55 | 15.56 | 14.95 | 15.32 | 8,609,645 | -0.25(-1.61%) |
Sep 24, 2007 | 15.75 | 16.00 | 15.50 | 15.57 | 6,236,497 | -0.19(-1.22%) |
Sep 21, 2007 | 15.45 | 16.06 | 15.43 | 15.76 | 9,591,652 | +0.33(+2.14%) |
Sep 20, 2007 | 16.31 | 16.37 | 15.36 | 15.43 | 8,188,091 | -0.96(-5.88%) |
Sep 19, 2007 | 17.48 | 17.87 | 16.33 | 16.39 | 14,305,530 | -0.87(-5.05%) |
Sep 18, 2007 | 16.20 | 17.28 | 16.13 | 17.26 | 6,828,965 | +1.14(+7.04%) |
Sep 17, 2007 | 16.32 | 16.36 | 16.00 | 16.13 | 4,495,452 | -0.22(-1.37%) |
Sep 14, 2007 | 16.29 | 16.39 | 15.95 | 16.35 | 4,682,826 | +0.06(+0.36%) |
Sep 13, 2007 | 16.14 | 16.42 | 16.06 | 16.29 | 5,738,601 | +0.15(+0.94%) |
Sep 12, 2007 | 15.95 | 16.20 | 15.94 | 16.14 | 6,761,507 | +0.12(+0.74%) |
Sep 11, 2007 | 15.84 | 16.24 | 15.07 | 16.02 | 7,447,837 | -0.36(-2.18%) |
Sep 10, 2007 | 16.93 | 16.93 | 16.23 | 16.38 | 3,770,951 | -0.15(-0.92%) |
Sep 07, 2007 | 16.66 | 16.83 | 16.24 | 16.53 | 4,145,092 | -0.40(-2.38%) |
Sep 06, 2007 | 16.91 | 17.04 | 16.67 | 16.93 | 2,645,194 | +0.02(+0.12%) |
Sep 05, 2007 | 17.24 | 17.27 | 16.76 | 16.91 | 3,947,418 | -0.44(-2.51%) |
Sep 04, 2007 | 17.16 | 17.55 | 16.85 | 17.35 | 3,861,533 | +0.17(+1.00%) |
Aug 31, 2007 | 17.05 | 17.38 | 16.40 | 17.18 | 3,343,036 | +0.26(+1.56%) |
Aug 30, 2007 | 16.94 | 17.07 | 16.74 | 16.91 | 3,355,457 | -0.17(-0.97%) |
Aug 29, 2007 | 16.57 | 17.16 | 16.57 | 17.08 | 4,250,518 | +0.57(+3.44%) |
Aug 28, 2007 | 17.30 | 17.38 | 16.50 | 16.51 | 4,166,147 | -0.86(-4.98%) |
Aug 27, 2007 | 17.64 | 17.80 | 17.33 | 17.38 | 2,594,450 | -0.35(-1.97%) |
Aug 24, 2007 | 17.61 | 17.93 | 17.43 | 17.73 | 2,960,867 | +0.07(+0.37%) |
Aug 23, 2007 | 17.75 | 17.98 | 17.51 | 17.66 | 3,154,602 | -0.04(-0.22%) |
Aug 22, 2007 | 17.41 | 17.74 | 17.34 | 17.70 | 4,462,128 | +0.53(+3.08%) |
Aug 21, 2007 | 17.41 | 17.50 | 17.05 | 17.17 | 4,303,232 | -0.40(-2.29%) |
Aug 20, 2007 | 17.73 | 17.73 | 17.26 | 17.57 | 4,160,997 | +0.21(+1.22%) |
Aug 17, 2007 | 16.97 | 18.30 | 16.65 | 17.36 | 8,805,349 | +0.44(+2.61%) |
Aug 16, 2007 | 16.17 | 17.05 | 15.86 | 16.92 | 8,134,470 | +0.57(+3.47%) |
Aug 15, 2007 | 17.16 | 17.22 | 16.29 | 16.35 | 6,477,037 | -0.73(-4.25%) |
Aug 14, 2007 | 17.36 | 17.61 | 17.07 | 17.08 | 6,115,645 | -0.51(-2.89%) |
Aug 13, 2007 | 17.16 | 18.12 | 17.09 | 17.59 | 6,075,177 | +0.57(+3.34%) |
Aug 10, 2007 | 17.16 | 17.52 | 16.89 | 17.02 | 4,901,706 | -0.16(-0.96%) |
Aug 09, 2007 | 18.22 | 18.32 | 17.14 | 17.18 | 9,833,231 | -1.33(-7.17%) |
Aug 08, 2007 | 18.56 | 18.58 | 18.26 | 18.51 | 6,672,895 | +0.19(+1.05%) |
Aug 07, 2007 | 18.16 | 18.61 | 17.94 | 18.32 | 7,035,221 | +0.16(+0.87%) |
Aug 06, 2007 | 17.89 | 18.16 | 17.09 | 18.16 | 8,391,208 | +0.35(+1.98%) |
Aug 03, 2007 | 18.08 | 18.48 | 17.79 | 17.81 | 8,307,171 | -0.67(-3.63%) |
Aug 02, 2007 | 18.00 | 18.58 | 18.00 | 18.48 | 10,178,931 | +0.48(+2.68%) |
Aug 01, 2007 | 17.96 | 18.30 | 17.39 | 18.00 | 8,880,780 | +0.03(+0.18%) |
Jul 31, 2007 | 17.64 | 18.92 | 17.64 | 17.96 | 12,150,868 | +0.95(+5.59%) |
Jul 30, 2007 | 16.58 | 17.30 | 16.58 | 17.01 | 5,732,885 | -0.07(-0.42%) |
Jul 27, 2007 | 17.07 | 17.24 | 16.78 | 17.09 | 8,536,854 | -0.10(-0.58%) |
Jul 26, 2007 | 17.34 | 17.36 | 16.82 | 17.18 | 9,067,039 | -0.27(-1.55%) |
Jul 25, 2007 | 17.79 | 17.83 | 17.24 | 17.46 | 4,987,159 | -0.23(-1.31%) |
Jul 24, 2007 | 17.90 | 18.10 | 17.64 | 17.69 | 5,792,958 | -0.39(-2.15%) |
Jul 23, 2007 | 18.23 | 18.40 | 18.05 | 18.08 | 3,820,332 | -0.10(-0.54%) |
Jul 20, 2007 | 18.32 | 18.39 | 18.06 | 18.17 | 4,582,932 | -0.22(-1.18%) |
Jul 19, 2007 | 18.42 | 18.67 | 18.29 | 18.39 | 2,799,092 | +0.00(+0.00%) |
Jul 18, 2007 | 18.68 | 18.76 | 18.17 | 18.39 | 4,764,016 | -0.34(-1.80%) |
Jul 17, 2007 | 18.48 | 18.89 | 18.45 | 18.73 | 3,112,038 | +0.23(+1.25%) |
Jul 16, 2007 | 18.64 | 18.77 | 18.46 | 18.50 | 2,909,517 | -0.24(-1.27%) |
Jul 13, 2007 | 18.76 | 18.91 | 18.64 | 18.74 | 4,326,407 | +0.01(+0.04%) |
Jul 12, 2007 | 18.39 | 18.74 | 18.37 | 18.73 | 5,338,176 | +0.36(+1.94%) |
Jul 11, 2007 | 18.15 | 18.37 | 17.91 | 18.37 | 4,436,226 | +0.25(+1.38%) |
Jul 10, 2007 | 18.47 | 18.48 | 18.10 | 18.12 | 4,274,603 | -0.42(-2.24%) |
Jul 09, 2007 | 18.99 | 19.00 | 18.48 | 18.54 | 5,188,144 | -0.40(-2.13%) |
Jul 06, 2007 | 18.68 | 19.05 | 18.59 | 18.94 | 3,264,573 | +0.20(+1.06%) |
Jul 05, 2007 | 18.82 | 18.85 | 18.64 | 18.74 | 2,646,450 | +0.07(+0.35%) |
Jul 03, 2007 | 18.82 | 18.95 | 18.60 | 18.68 | 2,370,725 | -0.24(-1.26%) |