Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.17 | 14.23 | 13.70 | 13.89 | 184,700 | -0.34(-2.39%) |
Sep 27, 2007 | 14.19 | 14.53 | 13.68 | 14.23 | 251,800 | +0.02(+0.14%) |
Sep 26, 2007 | 13.95 | 14.61 | 13.70 | 14.21 | 305,600 | +0.40(+2.90%) |
Sep 25, 2007 | 13.98 | 13.99 | 13.45 | 13.81 | 261,900 | -0.48(-3.36%) |
Sep 24, 2007 | 15.27 | 15.48 | 14.20 | 14.29 | 220,900 | -1.08(-7.03%) |
Sep 21, 2007 | 15.28 | 15.74 | 15.04 | 15.37 | 217,600 | +0.16(+1.05%) |
Sep 20, 2007 | 16.11 | 16.16 | 14.85 | 15.21 | 363,600 | -1.00(-6.17%) |
Sep 19, 2007 | 16.54 | 17.61 | 16.04 | 16.21 | 660,300 | +0.00(+0.00%) |
Sep 18, 2007 | 14.79 | 16.33 | 14.48 | 16.21 | 325,400 | +1.57(+10.72%) |
Sep 17, 2007 | 14.55 | 14.92 | 14.33 | 14.64 | 209,700 | +0.21(+1.46%) |
Sep 14, 2007 | 14.04 | 14.73 | 13.90 | 14.43 | 480,700 | +0.15(+1.05%) |
Sep 13, 2007 | 14.76 | 14.79 | 14.14 | 14.28 | 598,400 | -0.50(-3.38%) |
Sep 12, 2007 | 14.99 | 15.18 | 14.59 | 14.78 | 429,500 | -0.16(-1.07%) |
Sep 11, 2007 | 15.03 | 15.22 | 14.65 | 14.94 | 495,300 | +0.04(+0.27%) |
Sep 10, 2007 | 15.74 | 15.82 | 14.81 | 14.90 | 470,700 | -0.88(-5.58%) |
Sep 07, 2007 | 16.17 | 16.17 | 15.77 | 15.78 | 462,500 | -0.71(-4.31%) |
Sep 06, 2007 | 17.05 | 17.08 | 16.45 | 16.49 | 296,200 | -0.56(-3.28%) |
Sep 05, 2007 | 17.61 | 17.73 | 16.95 | 17.05 | 259,800 | -0.83(-4.64%) |
Sep 04, 2007 | 18.08 | 18.33 | 17.86 | 17.88 | 371,600 | -0.35(-1.92%) |
Aug 31, 2007 | 19.04 | 19.50 | 17.97 | 18.23 | 342,000 | -0.30(-1.62%) |
Aug 30, 2007 | 18.42 | 19.02 | 18.37 | 18.53 | 241,300 | -0.14(-0.75%) |
Aug 29, 2007 | 18.13 | 18.86 | 17.73 | 18.67 | 363,800 | +0.20(+1.08%) |
Aug 28, 2007 | 19.74 | 20.00 | 18.44 | 18.47 | 205,100 | -1.36(-6.86%) |
Aug 27, 2007 | 20.95 | 20.95 | 19.80 | 19.83 | 153,000 | -1.16(-5.53%) |
Aug 24, 2007 | 20.67 | 21.17 | 20.34 | 20.99 | 169,200 | +0.40(+1.94%) |
Aug 23, 2007 | 20.58 | 21.35 | 20.01 | 20.59 | 276,500 | +0.29(+1.43%) |
Aug 22, 2007 | 20.92 | 21.14 | 20.05 | 20.30 | 240,500 | -0.10(-0.49%) |
Aug 21, 2007 | 20.83 | 21.35 | 20.40 | 20.40 | 130,800 | -0.76(-3.59%) |
Aug 20, 2007 | 21.41 | 22.03 | 20.70 | 21.16 | 146,600 | -0.12(-0.56%) |
Aug 17, 2007 | 21.61 | 23.40 | 18.80 | 21.28 | 488,800 | -0.33(-1.53%) |
Aug 16, 2007 | 20.53 | 21.95 | 19.19 | 21.61 | 471,300 | +0.55(+2.61%) |
Aug 15, 2007 | 21.85 | 22.42 | 20.90 | 21.06 | 298,100 | -0.83(-3.79%) |
Aug 14, 2007 | 23.10 | 23.26 | 21.75 | 21.89 | 346,100 | -1.20(-5.20%) |
Aug 13, 2007 | 26.58 | 26.58 | 22.92 | 23.09 | 536,100 | -3.71(-13.84%) |
Aug 10, 2007 | 27.50 | 29.19 | 25.38 | 26.80 | 505,600 | -1.31(-4.66%) |
Aug 09, 2007 | 27.79 | 29.74 | 26.96 | 28.11 | 601,500 | -0.39(-1.37%) |
Aug 08, 2007 | 24.35 | 28.65 | 24.35 | 28.50 | 836,800 | +4.35(+18.01%) |
Aug 07, 2007 | 23.53 | 24.58 | 23.37 | 24.15 | 419,200 | +0.31(+1.30%) |
Aug 06, 2007 | 23.66 | 23.91 | 22.49 | 23.84 | 512,500 | -0.03(-0.13%) |
Aug 03, 2007 | 23.97 | 25.58 | 23.80 | 23.87 | 522,300 | -1.71(-6.68%) |
Aug 02, 2007 | 24.64 | 25.74 | 24.62 | 25.58 | 588,400 | +0.89(+3.60%) |
Aug 01, 2007 | 24.55 | 25.27 | 22.92 | 24.69 | 686,000 | +0.14(+0.57%) |
Jul 31, 2007 | 24.15 | 25.82 | 24.15 | 24.55 | 307,300 | +0.40(+1.66%) |
Jul 30, 2007 | 24.03 | 24.49 | 23.95 | 24.15 | 194,000 | -0.01(-0.04%) |
Jul 27, 2007 | 24.00 | 24.46 | 23.55 | 24.16 | 389,200 | -0.15(-0.62%) |
Jul 26, 2007 | 24.79 | 24.89 | 23.50 | 24.31 | 252,400 | -1.12(-4.40%) |
Jul 25, 2007 | 25.85 | 26.29 | 24.87 | 25.43 | 185,900 | -0.28(-1.09%) |
Jul 24, 2007 | 26.12 | 26.64 | 25.51 | 25.71 | 280,800 | -0.81(-3.05%) |
Jul 23, 2007 | 27.65 | 27.71 | 26.33 | 26.52 | 103,400 | -0.91(-3.32%) |
Jul 20, 2007 | 28.72 | 28.72 | 27.26 | 27.43 | 160,400 | -1.38(-4.79%) |
Jul 19, 2007 | 28.22 | 29.02 | 28.20 | 28.81 | 82,500 | +0.68(+2.42%) |
Jul 18, 2007 | 27.61 | 28.25 | 27.31 | 28.13 | 112,100 | +0.22(+0.79%) |
Jul 17, 2007 | 28.09 | 28.40 | 27.91 | 27.91 | 53,500 | -0.23(-0.82%) |
Jul 16, 2007 | 28.85 | 28.95 | 28.09 | 28.14 | 103,100 | -0.88(-3.03%) |
Jul 13, 2007 | 27.55 | 29.06 | 27.55 | 29.02 | 136,500 | +1.74(+6.38%) |
Jul 12, 2007 | 26.57 | 27.28 | 26.46 | 27.28 | 119,000 | +0.60(+2.25%) |
Jul 11, 2007 | 26.33 | 26.89 | 26.33 | 26.68 | 75,100 | +0.33(+1.25%) |
Jul 10, 2007 | 26.83 | 26.86 | 26.27 | 26.35 | 176,400 | -0.72(-2.66%) |
Jul 09, 2007 | 27.57 | 27.76 | 26.99 | 27.07 | 100,100 | -0.51(-1.85%) |
Jul 06, 2007 | 27.05 | 27.84 | 26.95 | 27.58 | 100,900 | +0.49(+1.81%) |
Jul 05, 2007 | 27.31 | 28.19 | 26.75 | 27.09 | 120,000 | -0.30(-1.10%) |
Jul 03, 2007 | 27.19 | 27.57 | 27.06 | 27.39 | 112,400 | +0.19(+0.70%) |