Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.77 | 18.87 | 18.39 | 18.52 | 3,192,343 | -0.16(-0.84%) |
Sep 27, 2007 | 18.63 | 18.75 | 18.41 | 18.68 | 2,782,720 | +0.19(+1.02%) |
Sep 26, 2007 | 18.75 | 18.96 | 18.25 | 18.49 | 3,794,489 | -0.33(-1.74%) |
Sep 25, 2007 | 18.57 | 18.82 | 18.29 | 18.82 | 5,221,974 | +0.05(+0.26%) |
Sep 24, 2007 | 18.69 | 18.86 | 18.48 | 18.77 | 4,392,049 | +0.12(+0.62%) |
Sep 21, 2007 | 18.49 | 18.71 | 18.42 | 18.66 | 4,813,167 | +0.19(+1.02%) |
Sep 20, 2007 | 18.55 | 18.71 | 18.34 | 18.47 | 3,806,358 | -0.08(-0.44%) |
Sep 19, 2007 | 18.47 | 18.80 | 18.44 | 18.55 | 4,662,304 | +0.02(+0.13%) |
Sep 18, 2007 | 18.28 | 18.55 | 17.96 | 18.52 | 4,132,345 | +0.34(+1.85%) |
Sep 17, 2007 | 18.39 | 18.51 | 18.08 | 18.19 | 3,201,942 | -0.25(-1.34%) |
Sep 14, 2007 | 18.28 | 18.53 | 18.16 | 18.43 | 2,694,059 | +0.14(+0.76%) |
Sep 13, 2007 | 18.84 | 18.92 | 18.29 | 18.29 | 4,403,860 | -0.44(-2.32%) |
Sep 12, 2007 | 18.62 | 18.89 | 18.55 | 18.73 | 4,958,417 | -0.04(-0.22%) |
Sep 11, 2007 | 18.25 | 18.85 | 18.18 | 18.77 | 6,155,269 | +0.61(+3.34%) |
Sep 10, 2007 | 18.06 | 18.24 | 17.81 | 18.16 | 4,334,807 | +0.15(+0.82%) |
Sep 07, 2007 | 18.29 | 18.29 | 17.75 | 18.02 | 3,491,466 | +0.01(+0.05%) |
Sep 06, 2007 | 18.02 | 18.20 | 17.88 | 18.01 | 3,928,878 | +0.13(+0.73%) |
Sep 05, 2007 | 18.06 | 18.06 | 17.66 | 17.88 | 4,992,318 | -0.40(-2.20%) |
Sep 04, 2007 | 17.69 | 18.48 | 17.63 | 18.28 | 3,849,143 | +0.66(+3.73%) |
Aug 31, 2007 | 17.81 | 18.06 | 17.61 | 17.62 | 4,366,001 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.66 | 17.38 | 17.63 | 3,266,936 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.77 | 17.15 | 17.66 | 3,314,692 | +0.53(+3.07%) |
Aug 28, 2007 | 17.48 | 17.50 | 17.11 | 17.14 | 2,936,542 | -0.36(-2.06%) |
Aug 27, 2007 | 17.73 | 17.80 | 17.38 | 17.50 | 3,691,701 | -0.29(-1.61%) |
Aug 24, 2007 | 17.45 | 17.88 | 17.40 | 17.79 | 4,250,141 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.24 | 17.41 | 4,569,560 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.24 | 17.29 | 4,893,763 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.32 | 17.34 | 4,756,134 | -0.61(-3.38%) |
Aug 20, 2007 | 18.01 | 18.16 | 17.56 | 17.95 | 4,829,835 | -0.25(-1.40%) |
Aug 17, 2007 | 18.14 | 18.54 | 17.85 | 18.20 | 4,312,546 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.24 | 17.33 | 18.01 | 6,883,597 | +0.01(+0.05%) |
Aug 15, 2007 | 18.57 | 18.64 | 17.93 | 18.00 | 4,626,232 | -0.43(-2.32%) |
Aug 14, 2007 | 18.52 | 18.78 | 18.23 | 18.43 | 4,076,788 | -0.18(-0.97%) |
Aug 13, 2007 | 18.69 | 19.07 | 18.60 | 18.61 | 5,224,208 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.52 | 17.20 | 18.35 | 6,744,764 | +0.80(+4.54%) |
Aug 09, 2007 | 17.64 | 18.22 | 17.45 | 17.56 | 8,168,198 | -0.85(-4.59%) |
Aug 08, 2007 | 18.39 | 18.61 | 18.00 | 18.40 | 10,525,861 | +0.00(+0.00%) |
Aug 07, 2007 | 17.87 | 18.80 | 17.74 | 18.40 | 10,110,863 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.92 | 17.06 | 17.89 | 8,846,400 | +0.11(+0.65%) |
Aug 03, 2007 | 17.78 | 18.88 | 17.69 | 17.78 | 7,812,169 | -0.91(-4.88%) |
Aug 02, 2007 | 18.73 | 19.20 | 18.29 | 18.69 | 10,507,146 | +0.35(+1.92%) |
Aug 01, 2007 | 18.84 | 19.07 | 18.05 | 18.34 | 8,467,493 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.43 | 18.80 | 18.80 | 5,965,923 | -0.12(-0.65%) |
Jul 30, 2007 | 18.96 | 19.16 | 18.45 | 18.92 | 6,597,895 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.67 | 18.74 | 18.88 | 6,924,360 | -0.51(-2.62%) |
Jul 26, 2007 | 19.71 | 19.94 | 19.07 | 19.39 | 6,249,809 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.52 | 19.54 | 19.94 | 8,418,574 | -0.44(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.24 | 20.37 | 5,650,732 | -0.53(-2.51%) |
Jul 23, 2007 | 21.45 | 21.48 | 20.71 | 20.90 | 4,293,166 | -0.23(-1.09%) |
Jul 20, 2007 | 21.20 | 21.42 | 20.96 | 21.13 | 4,085,278 | -0.02(-0.08%) |
Jul 19, 2007 | 20.85 | 21.24 | 20.69 | 21.14 | 5,453,841 | +0.51(+2.47%) |
Jul 18, 2007 | 20.25 | 20.66 | 20.08 | 20.63 | 4,709,653 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.84 | 20.22 | 20.23 | 3,663,953 | -0.27(-1.32%) |
Jul 16, 2007 | 20.48 | 20.60 | 20.35 | 20.50 | 5,475,770 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,100,855 | -0.09(-0.44%) |
Jul 12, 2007 | 20.76 | 20.96 | 20.40 | 20.64 | 5,364,460 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,331,346 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.25 | 20.58 | 20.97 | 6,105,305 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.62 | 20.78 | 3,479,216 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.07 | 20.41 | 20.95 | 4,206,323 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.34 | 20.31 | 20.66 | 7,815,246 | -0.52(-2.44%) |
Jul 03, 2007 | 21.26 | 21.38 | 21.05 | 21.18 | 2,147,095 | -0.07(-0.35%) |