Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.16 | 18.24 | 17.57 | 17.57 | 285,051 | -0.64(-3.52%) |
Sep 27, 2007 | 17.67 | 18.40 | 17.51 | 18.21 | 647,153 | +0.59(+3.35%) |
Sep 26, 2007 | 17.35 | 17.64 | 17.26 | 17.62 | 279,510 | +0.27(+1.55%) |
Sep 25, 2007 | 17.18 | 17.39 | 17.10 | 17.35 | 411,594 | +0.03(+0.15%) |
Sep 24, 2007 | 17.80 | 18.11 | 17.29 | 17.33 | 241,457 | -0.44(-2.50%) |
Sep 21, 2007 | 17.83 | 17.87 | 17.58 | 17.77 | 332,666 | +0.11(+0.63%) |
Sep 20, 2007 | 18.12 | 18.13 | 17.47 | 17.66 | 245,217 | -0.57(-3.12%) |
Sep 19, 2007 | 18.01 | 18.39 | 18.01 | 18.23 | 663,562 | +0.13(+0.73%) |
Sep 18, 2007 | 17.69 | 18.15 | 17.63 | 18.10 | 236,586 | +0.47(+2.64%) |
Sep 17, 2007 | 17.59 | 17.73 | 17.53 | 17.63 | 145,433 | -0.13(-0.72%) |
Sep 14, 2007 | 17.61 | 17.78 | 17.57 | 17.76 | 150,695 | +0.12(+0.70%) |
Sep 13, 2007 | 17.75 | 17.90 | 17.63 | 17.63 | 230,243 | +0.00(+0.00%) |
Sep 12, 2007 | 17.62 | 17.84 | 17.61 | 17.63 | 268,100 | +0.00(+0.00%) |
Sep 11, 2007 | 17.71 | 17.80 | 17.62 | 17.63 | 529,829 | -0.02(-0.12%) |
Sep 10, 2007 | 17.72 | 17.86 | 17.49 | 17.66 | 319,058 | +0.02(+0.10%) |
Sep 07, 2007 | 17.69 | 17.75 | 17.57 | 17.64 | 498,240 | -0.10(-0.58%) |
Sep 06, 2007 | 17.75 | 17.85 | 17.66 | 17.74 | 359,737 | -0.02(-0.10%) |
Sep 05, 2007 | 17.84 | 17.95 | 17.65 | 17.76 | 207,677 | -0.17(-0.93%) |
Sep 04, 2007 | 17.55 | 18.11 | 17.47 | 17.93 | 491,612 | +0.28(+1.60%) |
Aug 31, 2007 | 17.92 | 17.92 | 17.39 | 17.64 | 346,150 | +0.06(+0.34%) |
Aug 30, 2007 | 17.63 | 17.89 | 17.44 | 17.58 | 553,029 | -0.16(-0.89%) |
Aug 29, 2007 | 17.75 | 17.86 | 17.55 | 17.74 | 445,665 | +0.14(+0.80%) |
Aug 28, 2007 | 17.87 | 17.95 | 17.59 | 17.60 | 694,787 | -0.24(-1.37%) |
Aug 27, 2007 | 18.30 | 18.48 | 17.84 | 17.84 | 328,045 | -0.55(-2.97%) |
Aug 24, 2007 | 18.40 | 18.60 | 18.17 | 18.39 | 196,343 | +0.04(+0.21%) |
Aug 23, 2007 | 19.29 | 19.29 | 18.21 | 18.35 | 553,280 | -0.51(-2.72%) |
Aug 22, 2007 | 19.52 | 19.69 | 18.61 | 18.87 | 371,905 | -0.43(-2.22%) |
Aug 21, 2007 | 19.06 | 19.67 | 19.06 | 19.29 | 172,735 | +0.09(+0.45%) |
Aug 20, 2007 | 19.25 | 19.72 | 19.12 | 19.21 | 255,060 | +0.01(+0.04%) |
Aug 17, 2007 | 21.25 | 21.25 | 19.15 | 19.20 | 541,518 | -0.34(-1.75%) |
Aug 16, 2007 | 19.25 | 20.19 | 19.06 | 19.54 | 485,337 | +0.27(+1.40%) |
Aug 15, 2007 | 19.20 | 19.77 | 19.13 | 19.27 | 407,401 | +0.09(+0.45%) |
Aug 14, 2007 | 20.10 | 20.11 | 19.15 | 19.19 | 494,272 | -0.71(-3.59%) |
Aug 13, 2007 | 21.46 | 21.46 | 19.63 | 19.90 | 918,164 | -1.45(-6.79%) |
Aug 10, 2007 | 21.60 | 21.88 | 20.87 | 21.35 | 832,856 | -0.65(-2.95%) |
Aug 09, 2007 | 21.31 | 22.31 | 20.60 | 22.00 | 2,116,169 | +0.71(+3.35%) |
Aug 08, 2007 | 20.34 | 22.46 | 20.16 | 21.28 | 2,380,799 | +1.21(+6.02%) |
Aug 07, 2007 | 19.98 | 20.12 | 19.36 | 20.08 | 963,283 | +0.01(+0.04%) |
Aug 06, 2007 | 18.53 | 20.21 | 18.31 | 20.07 | 623,812 | +1.59(+8.60%) |
Aug 03, 2007 | 18.70 | 19.85 | 18.22 | 18.48 | 1,577,681 | -1.18(-6.02%) |
Aug 02, 2007 | 21.26 | 21.26 | 19.23 | 19.66 | 1,027,110 | -0.76(-3.73%) |
Aug 01, 2007 | 20.29 | 20.54 | 19.69 | 20.42 | 513,584 | +0.51(+2.58%) |
Jul 31, 2007 | 20.73 | 21.58 | 19.09 | 19.91 | 1,764,523 | -1.51(-7.04%) |
Jul 30, 2007 | 20.83 | 22.03 | 20.46 | 21.42 | 563,560 | +0.27(+1.25%) |
Jul 27, 2007 | 21.15 | 21.76 | 20.81 | 21.15 | 503,958 | +0.33(+1.58%) |
Jul 26, 2007 | 21.52 | 21.78 | 20.44 | 20.82 | 349,421 | -0.58(-2.70%) |
Jul 25, 2007 | 20.82 | 21.43 | 20.81 | 21.40 | 488,816 | +0.77(+3.73%) |
Jul 24, 2007 | 21.15 | 21.41 | 19.99 | 20.63 | 506,822 | -0.87(-4.04%) |
Jul 23, 2007 | 21.69 | 21.78 | 20.92 | 21.50 | 447,221 | -0.08(-0.38%) |
Jul 20, 2007 | 22.23 | 22.23 | 20.82 | 21.58 | 495,178 | -0.55(-2.49%) |
Jul 19, 2007 | 21.95 | 22.13 | 21.42 | 22.13 | 332,767 | +0.37(+1.71%) |
Jul 18, 2007 | 21.61 | 22.03 | 20.93 | 21.76 | 386,538 | +0.50(+2.33%) |
Jul 17, 2007 | 21.26 | 21.96 | 21.14 | 21.26 | 519,906 | +0.14(+0.65%) |
Jul 16, 2007 | 21.49 | 21.90 | 20.98 | 21.13 | 300,072 | -0.49(-2.27%) |
Jul 13, 2007 | 21.78 | 21.80 | 21.40 | 21.62 | 311,892 | -0.05(-0.24%) |
Jul 12, 2007 | 21.54 | 21.71 | 21.41 | 21.67 | 161,126 | +0.25(+1.18%) |
Jul 11, 2007 | 21.40 | 21.46 | 21.22 | 21.42 | 350,516 | +0.05(+0.22%) |
Jul 10, 2007 | 20.83 | 21.58 | 20.43 | 21.37 | 603,932 | +0.63(+3.05%) |
Jul 09, 2007 | 20.19 | 20.74 | 20.03 | 20.74 | 623,211 | +0.62(+3.08%) |
Jul 06, 2007 | 19.94 | 20.17 | 19.86 | 20.12 | 268,210 | +0.23(+1.16%) |
Jul 05, 2007 | 20.15 | 20.46 | 19.85 | 19.89 | 237,353 | -0.20(-1.00%) |
Jul 03, 2007 | 20.16 | 20.26 | 19.91 | 20.09 | 178,323 | -0.02(-0.09%) |