Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.98 | 18.08 | 17.61 | 17.75 | 3,332,238 | -0.15(-0.83%) |
Sep 27, 2007 | 17.85 | 17.96 | 17.64 | 17.90 | 2,904,664 | +0.18(+1.02%) |
Sep 26, 2007 | 17.96 | 18.16 | 17.48 | 17.72 | 3,960,770 | -0.31(-1.74%) |
Sep 25, 2007 | 17.79 | 18.03 | 17.52 | 18.03 | 5,450,811 | +0.05(+0.26%) |
Sep 24, 2007 | 17.90 | 18.07 | 17.71 | 17.98 | 4,584,517 | +0.11(+0.62%) |
Sep 21, 2007 | 17.72 | 17.93 | 17.64 | 17.87 | 5,024,089 | +0.18(+1.02%) |
Sep 20, 2007 | 17.77 | 17.93 | 17.57 | 17.69 | 3,973,160 | -0.08(-0.44%) |
Sep 19, 2007 | 17.69 | 18.01 | 17.67 | 17.77 | 4,866,615 | +0.02(+0.13%) |
Sep 18, 2007 | 17.51 | 17.77 | 17.20 | 17.75 | 4,313,433 | +0.32(+1.85%) |
Sep 17, 2007 | 17.61 | 17.73 | 17.32 | 17.42 | 3,342,257 | -0.24(-1.34%) |
Sep 14, 2007 | 17.51 | 17.75 | 17.39 | 17.66 | 2,812,118 | +0.13(+0.76%) |
Sep 13, 2007 | 18.05 | 18.12 | 17.52 | 17.53 | 4,596,846 | -0.42(-2.32%) |
Sep 12, 2007 | 17.84 | 18.09 | 17.77 | 17.94 | 5,175,704 | -0.04(-0.22%) |
Sep 11, 2007 | 17.49 | 18.06 | 17.42 | 17.98 | 6,425,004 | +0.58(+3.34%) |
Sep 10, 2007 | 17.30 | 17.47 | 17.06 | 17.40 | 4,524,766 | +0.14(+0.82%) |
Sep 07, 2007 | 17.53 | 17.53 | 17.01 | 17.26 | 3,644,469 | +0.01(+0.05%) |
Sep 06, 2007 | 17.26 | 17.44 | 17.13 | 17.25 | 4,101,048 | +0.13(+0.74%) |
Sep 05, 2007 | 17.30 | 17.30 | 16.92 | 17.13 | 5,211,091 | -0.39(-2.20%) |
Sep 04, 2007 | 16.94 | 17.70 | 16.89 | 17.51 | 4,017,819 | +0.63(+3.73%) |
Aug 31, 2007 | 17.06 | 17.31 | 16.87 | 16.88 | 4,557,328 | -0.01(-0.05%) |
Aug 30, 2007 | 16.76 | 16.92 | 16.65 | 16.89 | 3,410,100 | -0.03(-0.19%) |
Aug 29, 2007 | 16.53 | 17.02 | 16.43 | 16.92 | 3,459,948 | +0.50(+3.06%) |
Aug 28, 2007 | 16.75 | 16.76 | 16.39 | 16.42 | 3,065,227 | -0.35(-2.06%) |
Aug 27, 2007 | 16.98 | 17.05 | 16.65 | 16.76 | 3,853,478 | -0.28(-1.62%) |
Aug 24, 2007 | 16.72 | 17.13 | 16.67 | 17.04 | 4,436,391 | +0.36(+2.17%) |
Aug 23, 2007 | 16.58 | 16.80 | 16.51 | 16.68 | 4,769,807 | +0.11(+0.66%) |
Aug 22, 2007 | 16.80 | 16.80 | 16.51 | 16.57 | 5,108,217 | -0.05(-0.28%) |
Aug 21, 2007 | 17.00 | 17.31 | 16.59 | 16.61 | 4,964,557 | -0.58(-3.38%) |
Aug 20, 2007 | 17.25 | 17.40 | 16.82 | 17.20 | 5,041,488 | -0.24(-1.40%) |
Aug 17, 2007 | 17.38 | 17.76 | 17.10 | 17.44 | 4,501,530 | +0.19(+1.09%) |
Aug 16, 2007 | 17.05 | 17.47 | 16.61 | 17.25 | 7,185,249 | +0.01(+0.05%) |
Aug 15, 2007 | 17.79 | 17.86 | 17.17 | 17.24 | 4,828,963 | -0.41(-2.32%) |
Aug 14, 2007 | 17.74 | 17.99 | 17.46 | 17.65 | 4,255,441 | -0.17(-0.97%) |
Aug 13, 2007 | 17.90 | 18.27 | 17.82 | 17.83 | 5,453,143 | +0.24(+1.39%) |
Aug 10, 2007 | 16.71 | 17.74 | 16.48 | 17.58 | 7,040,332 | +0.76(+4.53%) |
Aug 09, 2007 | 16.90 | 17.46 | 16.72 | 16.82 | 8,526,144 | -0.81(-4.59%) |
Aug 08, 2007 | 17.61 | 17.83 | 17.24 | 17.63 | 10,987,124 | +0.00(+0.00%) |
Aug 07, 2007 | 17.12 | 18.01 | 17.00 | 17.63 | 10,553,939 | +0.49(+2.84%) |
Aug 06, 2007 | 17.09 | 17.16 | 16.35 | 17.14 | 9,234,065 | +0.11(+0.65%) |
Aug 03, 2007 | 17.03 | 18.08 | 16.94 | 17.03 | 8,154,512 | -0.87(-4.87%) |
Aug 02, 2007 | 17.94 | 18.39 | 17.52 | 17.90 | 10,967,589 | +0.34(+1.92%) |
Aug 01, 2007 | 18.05 | 18.27 | 17.29 | 17.57 | 8,838,554 | -0.44(-2.45%) |
Jul 31, 2007 | 18.27 | 18.61 | 18.01 | 18.01 | 6,227,361 | -0.12(-0.65%) |
Jul 30, 2007 | 18.16 | 18.35 | 17.68 | 18.12 | 6,887,027 | +0.04(+0.22%) |
Jul 27, 2007 | 18.60 | 18.84 | 17.95 | 18.08 | 7,227,798 | -0.49(-2.62%) |
Jul 26, 2007 | 18.88 | 19.11 | 18.27 | 18.57 | 6,523,688 | -0.53(-2.76%) |
Jul 25, 2007 | 19.63 | 19.66 | 18.72 | 19.10 | 8,787,491 | -0.42(-2.14%) |
Jul 24, 2007 | 19.82 | 20.00 | 19.39 | 19.52 | 5,898,358 | -0.50(-2.51%) |
Jul 23, 2007 | 20.55 | 20.58 | 19.84 | 20.02 | 4,481,301 | -0.22(-1.09%) |
Jul 20, 2007 | 20.31 | 20.52 | 20.08 | 20.24 | 4,264,303 | -0.02(-0.08%) |
Jul 19, 2007 | 19.97 | 20.35 | 19.82 | 20.26 | 5,692,839 | +0.49(+2.47%) |
Jul 18, 2007 | 19.40 | 19.79 | 19.23 | 19.77 | 4,916,039 | +0.39(+1.99%) |
Jul 17, 2007 | 19.78 | 19.96 | 19.37 | 19.38 | 3,824,515 | -0.26(-1.32%) |
Jul 16, 2007 | 19.62 | 19.74 | 19.50 | 19.64 | 5,715,728 | -0.05(-0.24%) |
Jul 13, 2007 | 19.59 | 19.86 | 19.46 | 19.69 | 5,324,385 | -0.09(-0.44%) |
Jul 12, 2007 | 19.89 | 20.08 | 19.54 | 19.78 | 5,599,541 | +0.05(+0.24%) |
Jul 11, 2007 | 19.87 | 19.95 | 19.59 | 19.73 | 5,564,975 | -0.36(-1.80%) |
Jul 10, 2007 | 19.90 | 20.36 | 19.71 | 20.09 | 6,372,851 | +0.18(+0.91%) |
Jul 09, 2007 | 19.96 | 20.17 | 19.75 | 19.91 | 3,631,681 | -0.16(-0.78%) |
Jul 06, 2007 | 19.91 | 20.18 | 19.56 | 20.07 | 4,390,652 | +0.28(+1.39%) |
Jul 05, 2007 | 20.38 | 20.44 | 19.45 | 19.79 | 8,157,725 | -0.50(-2.44%) |
Jul 03, 2007 | 20.37 | 20.48 | 20.17 | 20.29 | 2,241,184 | -0.07(-0.35%) |