Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.85 | 18.04 | 17.56 | 17.60 | 932,175 | -0.30(-1.68%) |
Sep 27, 2007 | 17.94 | 18.05 | 17.63 | 17.90 | 414,465 | +0.08(+0.45%) |
Sep 26, 2007 | 17.77 | 17.94 | 17.56 | 17.82 | 570,715 | +0.11(+0.61%) |
Sep 25, 2007 | 17.61 | 17.84 | 17.44 | 17.71 | 599,453 | -0.03(-0.19%) |
Sep 24, 2007 | 18.25 | 18.39 | 17.63 | 17.74 | 848,729 | -0.50(-2.73%) |
Sep 21, 2007 | 18.31 | 18.56 | 18.17 | 18.24 | 1,113,118 | +0.09(+0.52%) |
Sep 20, 2007 | 17.80 | 18.23 | 17.54 | 18.15 | 1,453,504 | +0.36(+2.01%) |
Sep 19, 2007 | 17.64 | 18.17 | 17.46 | 17.79 | 1,193,159 | +0.38(+2.16%) |
Sep 18, 2007 | 16.62 | 17.48 | 16.52 | 17.41 | 1,032,439 | +0.96(+5.85%) |
Sep 17, 2007 | 16.95 | 16.95 | 16.39 | 16.45 | 773,797 | -0.52(-3.05%) |
Sep 14, 2007 | 16.64 | 17.02 | 16.56 | 16.97 | 784,015 | +0.16(+0.98%) |
Sep 13, 2007 | 16.78 | 16.99 | 16.38 | 16.80 | 1,086,722 | +0.09(+0.53%) |
Sep 12, 2007 | 16.80 | 16.98 | 16.62 | 16.71 | 765,495 | -0.11(-0.67%) |
Sep 11, 2007 | 16.77 | 17.01 | 16.64 | 16.83 | 753,148 | +0.17(+1.02%) |
Sep 10, 2007 | 17.37 | 17.40 | 16.34 | 16.66 | 1,452,653 | -0.63(-3.67%) |
Sep 07, 2007 | 17.33 | 17.38 | 17.02 | 17.29 | 1,209,550 | -0.36(-2.02%) |
Sep 06, 2007 | 17.75 | 17.82 | 17.55 | 17.65 | 688,860 | -0.05(-0.29%) |
Sep 05, 2007 | 17.48 | 17.85 | 17.45 | 17.70 | 1,147,178 | +0.08(+0.48%) |
Sep 04, 2007 | 17.56 | 17.87 | 17.41 | 17.62 | 919,829 | +0.01(+0.08%) |
Aug 31, 2007 | 17.62 | 17.73 | 17.48 | 17.60 | 795,084 | +0.28(+1.63%) |
Aug 30, 2007 | 17.22 | 17.68 | 17.17 | 17.32 | 805,302 | -0.10(-0.57%) |
Aug 29, 2007 | 17.38 | 17.49 | 17.10 | 17.42 | 974,750 | +0.15(+0.87%) |
Aug 28, 2007 | 17.69 | 17.85 | 17.22 | 17.27 | 872,145 | -0.56(-3.14%) |
Aug 27, 2007 | 18.27 | 18.27 | 17.71 | 17.83 | 1,089,064 | -0.54(-2.94%) |
Aug 24, 2007 | 18.09 | 18.48 | 18.01 | 18.37 | 624,359 | +0.36(+1.98%) |
Aug 23, 2007 | 18.30 | 18.51 | 17.91 | 18.01 | 534,314 | -0.28(-1.54%) |
Aug 22, 2007 | 18.06 | 18.61 | 17.98 | 18.29 | 818,926 | +0.44(+2.47%) |
Aug 21, 2007 | 18.02 | 18.02 | 17.59 | 17.85 | 772,520 | -0.24(-1.35%) |
Aug 20, 2007 | 18.36 | 18.55 | 17.66 | 18.10 | 1,256,383 | -0.12(-0.64%) |
Aug 17, 2007 | 18.46 | 18.79 | 17.82 | 18.21 | 3,253,994 | +0.67(+3.80%) |
Aug 16, 2007 | 16.89 | 17.64 | 16.50 | 17.55 | 2,677,105 | +0.49(+2.89%) |
Aug 15, 2007 | 17.63 | 18.09 | 17.05 | 17.05 | 1,490,118 | -0.65(-3.66%) |
Aug 14, 2007 | 18.38 | 18.81 | 17.69 | 17.70 | 947,077 | -0.64(-3.48%) |
Aug 13, 2007 | 19.09 | 19.17 | 18.09 | 18.34 | 997,528 | -0.44(-2.35%) |
Aug 10, 2007 | 17.36 | 18.96 | 17.29 | 18.78 | 1,547,169 | +0.98(+5.52%) |
Aug 09, 2007 | 18.16 | 18.03 | 17.24 | 17.80 | 2,169,187 | -0.36(-1.99%) |
Aug 08, 2007 | 18.43 | 18.99 | 18.02 | 18.16 | 1,912,674 | -0.05(-0.28%) |
Aug 07, 2007 | 18.32 | 18.42 | 17.99 | 18.21 | 1,775,370 | -0.10(-0.56%) |
Aug 06, 2007 | 18.07 | 18.34 | 17.67 | 18.32 | 1,770,048 | +0.24(+1.35%) |
Aug 03, 2007 | 18.28 | 18.64 | 18.06 | 18.07 | 1,868,183 | -0.56(-3.02%) |
Aug 02, 2007 | 19.12 | 19.45 | 18.56 | 18.64 | 1,980,368 | -0.36(-1.88%) |
Aug 01, 2007 | 19.18 | 19.42 | 18.62 | 18.99 | 2,061,898 | -0.19(-1.00%) |
Jul 31, 2007 | 19.05 | 19.73 | 19.03 | 19.18 | 2,804,829 | +0.13(+0.69%) |
Jul 30, 2007 | 18.60 | 19.17 | 18.44 | 19.05 | 1,384,533 | +0.39(+2.09%) |
Jul 27, 2007 | 18.74 | 19.06 | 18.30 | 18.66 | 1,398,370 | -0.16(-0.87%) |
Jul 26, 2007 | 18.80 | 19.23 | 18.25 | 18.83 | 2,430,596 | -0.17(-0.91%) |
Jul 25, 2007 | 19.00 | 19.01 | 18.36 | 19.00 | 1,724,280 | +0.14(+0.72%) |
Jul 24, 2007 | 19.03 | 19.07 | 18.60 | 18.87 | 2,328,843 | -0.16(-0.84%) |
Jul 23, 2007 | 19.29 | 19.37 | 19.01 | 19.03 | 900,670 | -0.23(-1.20%) |
Jul 20, 2007 | 19.36 | 19.44 | 19.03 | 19.26 | 1,604,432 | -0.15(-0.75%) |
Jul 19, 2007 | 19.39 | 19.48 | 19.01 | 19.40 | 927,279 | +0.19(+1.00%) |
Jul 18, 2007 | 18.96 | 19.39 | 18.95 | 19.21 | 1,059,687 | +0.29(+1.54%) |
Jul 17, 2007 | 18.61 | 19.08 | 18.60 | 18.92 | 1,392,196 | +0.39(+2.08%) |
Jul 16, 2007 | 18.39 | 18.67 | 18.37 | 18.53 | 974,112 | +0.09(+0.48%) |
Jul 13, 2007 | 18.28 | 18.46 | 18.15 | 18.44 | 767,449 | +0.03(+0.18%) |
Jul 12, 2007 | 18.14 | 18.41 | 18.09 | 18.41 | 584,765 | +0.46(+2.59%) |
Jul 11, 2007 | 18.04 | 18.04 | 17.78 | 17.94 | 1,211,253 | -0.07(-0.36%) |
Jul 10, 2007 | 18.23 | 19.08 | 17.73 | 18.01 | 1,081,613 | +0.14(+0.76%) |
Jul 09, 2007 | 17.87 | 18.04 | 17.72 | 17.87 | 441,288 | +0.07(+0.37%) |
Jul 06, 2007 | 17.65 | 17.88 | 17.43 | 17.81 | 578,591 | +0.12(+0.66%) |
Jul 05, 2007 | 17.83 | 17.91 | 17.58 | 17.69 | 479,605 | -0.09(-0.50%) |
Jul 03, 2007 | 17.69 | 17.83 | 17.48 | 17.78 | 295,682 | +0.07(+0.37%) |