Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.19 | 21.33 | 20.37 | 20.86 | 90,683 | -0.62(-2.88%) |
Sep 27, 2007 | 22.05 | 22.05 | 21.22 | 21.48 | 60,359 | -0.53(-2.39%) |
Sep 26, 2007 | 22.19 | 22.19 | 21.46 | 22.00 | 77,223 | -0.17(-0.76%) |
Sep 25, 2007 | 22.48 | 22.48 | 21.41 | 22.17 | 114,367 | -0.11(-0.50%) |
Sep 24, 2007 | 21.84 | 22.69 | 21.61 | 22.28 | 179,903 | +0.83(+3.85%) |
Sep 21, 2007 | 20.76 | 21.96 | 20.76 | 21.46 | 334,945 | +0.15(+0.68%) |
Sep 20, 2007 | 20.12 | 21.31 | 20.12 | 21.31 | 142,782 | +1.20(+5.97%) |
Sep 19, 2007 | 20.25 | 20.39 | 18.97 | 20.11 | 92,471 | +0.12(+0.62%) |
Sep 18, 2007 | 18.70 | 19.99 | 18.42 | 19.99 | 75,299 | +1.02(+5.37%) |
Sep 17, 2007 | 19.46 | 19.58 | 18.42 | 18.97 | 44,839 | -0.70(-3.55%) |
Sep 14, 2007 | 19.43 | 19.86 | 19.04 | 19.67 | 58,050 | -0.22(-1.11%) |
Sep 13, 2007 | 19.99 | 20.12 | 19.64 | 19.89 | 51,634 | +0.03(+0.16%) |
Sep 12, 2007 | 19.41 | 20.05 | 19.40 | 19.86 | 158,350 | +0.44(+2.27%) |
Sep 11, 2007 | 18.51 | 19.60 | 18.40 | 19.41 | 113,070 | +0.71(+3.80%) |
Sep 10, 2007 | 18.09 | 19.09 | 17.65 | 18.70 | 126,095 | +0.46(+2.52%) |
Sep 07, 2007 | 18.78 | 18.98 | 18.20 | 18.25 | 89,126 | -1.06(-5.51%) |
Sep 06, 2007 | 19.41 | 19.52 | 18.58 | 19.31 | 131,410 | -0.06(-0.32%) |
Sep 05, 2007 | 18.40 | 19.41 | 18.09 | 19.37 | 171,248 | +0.54(+2.88%) |
Sep 04, 2007 | 18.65 | 18.88 | 17.41 | 18.83 | 134,191 | -0.34(-1.75%) |
Aug 31, 2007 | 18.97 | 19.19 | 18.62 | 19.16 | 73,597 | +0.44(+2.36%) |
Aug 30, 2007 | 18.23 | 18.97 | 18.23 | 18.72 | 68,208 | +0.01(+0.05%) |
Aug 29, 2007 | 17.92 | 18.84 | 17.91 | 18.71 | 89,396 | +0.35(+1.92%) |
Aug 28, 2007 | 19.40 | 19.40 | 18.16 | 18.36 | 104,461 | -0.90(-4.67%) |
Aug 27, 2007 | 19.29 | 19.57 | 19.11 | 19.26 | 176,855 | -0.03(-0.16%) |
Aug 24, 2007 | 19.41 | 19.52 | 19.19 | 19.29 | 101,186 | -0.09(-0.48%) |
Aug 23, 2007 | 19.62 | 19.69 | 19.08 | 19.38 | 179,767 | +0.49(+2.62%) |
Aug 22, 2007 | 18.12 | 19.30 | 18.09 | 18.89 | 260,889 | +1.02(+5.73%) |
Aug 21, 2007 | 16.84 | 18.29 | 16.07 | 17.87 | 184,452 | +0.69(+4.01%) |
Aug 20, 2007 | 15.68 | 17.51 | 15.66 | 17.18 | 222,531 | +1.62(+10.44%) |
Aug 17, 2007 | 16.33 | 16.90 | 15.23 | 15.55 | 225,770 | -0.71(-4.37%) |
Aug 16, 2007 | 15.90 | 16.26 | 14.77 | 16.26 | 256,454 | -0.02(-0.14%) |
Aug 15, 2007 | 17.10 | 17.10 | 16.16 | 16.29 | 150,948 | -0.83(-4.85%) |
Aug 14, 2007 | 17.68 | 17.76 | 17.01 | 17.12 | 140,974 | -0.90(-5.00%) |
Aug 13, 2007 | 16.99 | 18.32 | 16.99 | 18.02 | 327,792 | +1.46(+8.82%) |
Aug 10, 2007 | 16.00 | 16.82 | 15.31 | 16.56 | 503,777 | -0.30(-1.75%) |
Aug 09, 2007 | 20.54 | 20.54 | 16.79 | 16.85 | 592,514 | -4.32(-20.42%) |
Aug 08, 2007 | 22.35 | 22.35 | 20.93 | 21.17 | 299,399 | -0.93(-4.21%) |
Aug 07, 2007 | 21.67 | 22.30 | 21.65 | 22.11 | 234,565 | +0.07(+0.32%) |
Aug 06, 2007 | 22.28 | 22.93 | 21.44 | 22.04 | 272,457 | -0.24(-1.07%) |
Aug 03, 2007 | 22.29 | 23.48 | 21.88 | 22.27 | 307,211 | -1.20(-5.10%) |
Aug 02, 2007 | 22.72 | 23.60 | 22.68 | 23.47 | 216,253 | +0.97(+4.29%) |
Aug 01, 2007 | 22.06 | 22.69 | 22.02 | 22.50 | 233,924 | +0.82(+3.76%) |
Jul 31, 2007 | 21.96 | 22.82 | 21.27 | 21.69 | 222,755 | -0.05(-0.24%) |
Jul 30, 2007 | 24.32 | 24.32 | 21.23 | 21.74 | 583,025 | -2.97(-12.02%) |
Jul 27, 2007 | 24.32 | 25.05 | 24.11 | 24.71 | 307,266 | +0.62(+2.56%) |
Jul 26, 2007 | 23.80 | 24.26 | 23.10 | 24.09 | 275,713 | +0.46(+1.96%) |
Jul 25, 2007 | 23.16 | 24.61 | 23.02 | 23.63 | 316,603 | +0.66(+2.88%) |
Jul 24, 2007 | 23.45 | 24.26 | 22.72 | 22.97 | 375,132 | -0.08(-0.34%) |
Jul 23, 2007 | 21.98 | 23.16 | 21.68 | 23.05 | 241,897 | +1.06(+4.84%) |
Jul 20, 2007 | 21.42 | 21.98 | 21.39 | 21.98 | 154,126 | +0.57(+2.66%) |
Jul 19, 2007 | 21.40 | 21.60 | 21.08 | 21.41 | 137,452 | +0.09(+0.41%) |
Jul 18, 2007 | 20.87 | 21.32 | 20.67 | 21.32 | 86,722 | +0.25(+1.19%) |
Jul 17, 2007 | 20.83 | 21.31 | 20.46 | 21.07 | 118,705 | +0.25(+1.19%) |
Jul 16, 2007 | 21.17 | 21.39 | 20.71 | 20.83 | 155,741 | -0.17(-0.80%) |
Jul 13, 2007 | 21.33 | 21.44 | 20.24 | 20.99 | 196,665 | -0.25(-1.16%) |
Jul 12, 2007 | 20.94 | 21.46 | 20.63 | 21.24 | 257,381 | +0.51(+2.44%) |
Jul 11, 2007 | 19.85 | 20.73 | 19.77 | 20.73 | 295,046 | +0.97(+4.91%) |
Jul 10, 2007 | 18.95 | 19.86 | 18.69 | 19.76 | 151,880 | +0.79(+4.16%) |
Jul 09, 2007 | 18.97 | 19.41 | 18.45 | 18.97 | 302,733 | +0.12(+0.63%) |
Jul 06, 2007 | 17.31 | 18.92 | 17.26 | 18.85 | 308,261 | +1.68(+9.79%) |
Jul 05, 2007 | 18.19 | 18.19 | 16.72 | 17.17 | 120,740 | +0.12(+0.70%) |
Jul 03, 2007 | 18.04 | 18.36 | 16.89 | 17.05 | 91,839 | -0.69(-3.90%) |