Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.00 | 16.18 | 15.70 | 15.79 | 729,673 | -0.24(-1.50%) |
Sep 27, 2007 | 16.28 | 16.39 | 16.02 | 16.03 | 576,272 | -0.21(-1.28%) |
Sep 26, 2007 | 16.45 | 16.51 | 16.20 | 16.24 | 686,423 | -0.16(-0.96%) |
Sep 25, 2007 | 16.35 | 16.52 | 16.26 | 16.40 | 450,244 | -0.06(-0.35%) |
Sep 24, 2007 | 16.52 | 16.67 | 16.35 | 16.46 | 782,208 | -0.10(-0.60%) |
Sep 21, 2007 | 16.65 | 16.81 | 16.50 | 16.56 | 2,608,104 | -0.09(-0.55%) |
Sep 20, 2007 | 16.65 | 16.70 | 16.60 | 16.65 | 1,279,317 | +0.02(+0.15%) |
Sep 19, 2007 | 16.76 | 16.76 | 16.59 | 16.62 | 1,810,045 | +0.00(+0.00%) |
Sep 18, 2007 | 16.63 | 16.94 | 16.41 | 16.62 | 1,592,873 | +0.12(+0.70%) |
Sep 17, 2007 | 16.61 | 16.74 | 16.42 | 16.51 | 1,442,088 | -0.19(-1.14%) |
Sep 14, 2007 | 16.91 | 17.14 | 16.42 | 16.70 | 1,666,542 | -0.38(-2.24%) |
Sep 13, 2007 | 17.24 | 17.39 | 17.01 | 17.08 | 790,341 | -0.15(-0.87%) |
Sep 12, 2007 | 17.43 | 17.65 | 17.19 | 17.23 | 527,684 | -0.23(-1.33%) |
Sep 11, 2007 | 17.44 | 17.61 | 17.27 | 17.46 | 451,092 | +0.09(+0.53%) |
Sep 10, 2007 | 17.82 | 17.94 | 17.25 | 17.37 | 393,158 | -0.30(-1.69%) |
Sep 07, 2007 | 17.86 | 18.05 | 17.58 | 17.67 | 365,527 | -0.42(-2.34%) |
Sep 06, 2007 | 18.07 | 18.42 | 18.00 | 18.09 | 476,198 | +0.04(+0.23%) |
Sep 05, 2007 | 18.31 | 18.36 | 17.91 | 18.05 | 1,006,233 | -0.34(-1.85%) |
Sep 04, 2007 | 18.26 | 18.68 | 18.11 | 18.39 | 406,385 | +0.09(+0.50%) |
Aug 31, 2007 | 18.36 | 18.42 | 17.95 | 18.30 | 317,134 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,381 | -0.08(-0.46%) |
Aug 29, 2007 | 17.58 | 18.21 | 17.49 | 18.18 | 386,128 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.34 | 17.40 | 755,784 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.05 | 18.44 | 18.51 | 553,336 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.10 | 18.63 | 19.10 | 256,237 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,589 | -0.07(-0.35%) |
Aug 22, 2007 | 18.47 | 18.89 | 18.44 | 18.81 | 575,565 | +0.59(+3.23%) |
Aug 21, 2007 | 18.43 | 18.60 | 18.07 | 18.22 | 667,941 | -0.04(-0.23%) |
Aug 20, 2007 | 19.07 | 19.20 | 18.08 | 18.27 | 598,505 | -0.81(-4.22%) |
Aug 17, 2007 | 19.12 | 19.59 | 18.89 | 19.07 | 588,901 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.36 | 722,887 | +0.56(+3.12%) |
Aug 15, 2007 | 17.93 | 18.48 | 17.76 | 17.81 | 519,502 | -0.22(-1.20%) |
Aug 14, 2007 | 18.28 | 18.63 | 17.93 | 18.02 | 808,431 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,424,022 | -0.93(-4.90%) |
Aug 10, 2007 | 16.91 | 19.14 | 16.70 | 18.99 | 1,843,951 | +1.84(+10.75%) |
Aug 09, 2007 | 17.30 | 17.53 | 16.19 | 17.14 | 1,920,039 | -0.29(-1.67%) |
Aug 08, 2007 | 17.48 | 18.10 | 17.29 | 17.44 | 2,075,438 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.77 | 17.28 | 1,370,903 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.36 | 16.85 | 17.26 | 1,477,393 | +0.08(+0.48%) |
Aug 03, 2007 | 17.21 | 18.33 | 17.14 | 17.18 | 1,516,046 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.78 | 18.22 | 18.30 | 1,317,960 | -0.30(-1.61%) |
Aug 01, 2007 | 18.81 | 18.95 | 18.11 | 18.60 | 1,543,837 | -0.25(-1.32%) |
Jul 31, 2007 | 19.49 | 19.59 | 18.79 | 18.85 | 1,019,618 | -0.42(-2.20%) |
Jul 30, 2007 | 19.22 | 19.49 | 19.00 | 19.27 | 932,876 | +0.08(+0.43%) |
Jul 27, 2007 | 19.72 | 19.90 | 19.14 | 19.19 | 1,603,450 | -0.66(-3.31%) |
Jul 26, 2007 | 18.85 | 21.13 | 18.71 | 19.84 | 3,830,479 | -2.31(-10.42%) |
Jul 25, 2007 | 22.08 | 22.38 | 21.76 | 22.15 | 850,720 | +0.12(+0.53%) |
Jul 24, 2007 | 22.28 | 22.40 | 21.93 | 22.03 | 642,824 | -0.48(-2.14%) |
Jul 23, 2007 | 22.66 | 22.99 | 22.47 | 22.52 | 505,404 | -0.07(-0.33%) |
Jul 20, 2007 | 22.67 | 22.82 | 22.30 | 22.59 | 834,358 | -0.13(-0.58%) |
Jul 19, 2007 | 22.64 | 22.79 | 22.54 | 22.72 | 556,935 | +0.20(+0.88%) |
Jul 18, 2007 | 22.57 | 22.60 | 22.29 | 22.52 | 1,023,240 | -0.14(-0.62%) |
Jul 17, 2007 | 21.76 | 22.93 | 21.76 | 22.67 | 1,896,292 | +0.91(+4.20%) |
Jul 16, 2007 | 21.92 | 22.05 | 21.65 | 21.75 | 1,364,699 | -0.25(-1.13%) |
Jul 13, 2007 | 22.42 | 22.51 | 21.96 | 22.00 | 1,395,839 | -0.48(-2.14%) |
Jul 12, 2007 | 22.30 | 22.51 | 22.29 | 22.48 | 810,663 | +0.20(+0.89%) |
Jul 11, 2007 | 22.38 | 22.42 | 22.17 | 22.28 | 717,135 | -0.14(-0.63%) |
Jul 10, 2007 | 22.72 | 22.80 | 22.23 | 22.42 | 559,311 | -0.41(-1.78%) |
Jul 09, 2007 | 22.53 | 22.93 | 22.53 | 22.83 | 427,362 | +0.25(+1.10%) |
Jul 06, 2007 | 22.88 | 22.97 | 22.42 | 22.58 | 1,065,359 | -0.35(-1.52%) |
Jul 05, 2007 | 23.11 | 23.11 | 22.72 | 22.93 | 567,434 | -0.14(-0.61%) |
Jul 03, 2007 | 22.98 | 23.11 | 22.84 | 23.07 | 208,571 | +0.09(+0.40%) |