Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.77 | 16.34 | 15.64 | 16.09 | 2,565,958 | +0.38(+2.39%) |
Sep 27, 2007 | 15.87 | 15.89 | 15.66 | 15.71 | 2,451,285 | -0.06(-0.37%) |
Sep 26, 2007 | 15.59 | 15.83 | 15.42 | 15.77 | 1,786,861 | +0.30(+1.95%) |
Sep 25, 2007 | 15.42 | 15.59 | 15.19 | 15.47 | 4,483,251 | -0.26(-1.64%) |
Sep 24, 2007 | 15.53 | 15.84 | 15.46 | 15.72 | 3,254,403 | +0.21(+1.33%) |
Sep 21, 2007 | 15.71 | 15.71 | 15.11 | 15.52 | 3,713,366 | -0.08(-0.52%) |
Sep 20, 2007 | 16.00 | 16.01 | 15.46 | 15.60 | 3,595,300 | -0.40(-2.49%) |
Sep 19, 2007 | 15.96 | 16.35 | 15.92 | 16.00 | 3,060,341 | +0.21(+1.31%) |
Sep 18, 2007 | 14.94 | 15.90 | 14.97 | 15.79 | 3,463,392 | +0.85(+5.67%) |
Sep 17, 2007 | 14.94 | 15.05 | 14.72 | 14.94 | 2,809,011 | -0.14(-0.93%) |
Sep 14, 2007 | 14.53 | 15.11 | 14.37 | 15.08 | 4,127,817 | +0.25(+1.69%) |
Sep 13, 2007 | 14.52 | 15.02 | 14.39 | 14.83 | 2,866,822 | +0.33(+2.29%) |
Sep 12, 2007 | 14.71 | 14.74 | 14.47 | 14.50 | 2,827,467 | -0.31(-2.09%) |
Sep 11, 2007 | 14.55 | 14.86 | 14.48 | 14.81 | 2,632,455 | +0.27(+1.82%) |
Sep 10, 2007 | 15.47 | 15.66 | 14.47 | 14.55 | 3,366,226 | -0.71(-4.64%) |
Sep 07, 2007 | 15.53 | 15.56 | 14.97 | 15.25 | 3,491,755 | -0.38(-2.45%) |
Sep 06, 2007 | 15.95 | 16.06 | 15.52 | 15.64 | 3,565,987 | -0.31(-1.94%) |
Sep 05, 2007 | 16.18 | 16.26 | 15.72 | 15.95 | 4,925,642 | -0.35(-2.13%) |
Sep 04, 2007 | 17.24 | 17.30 | 16.25 | 16.29 | 3,257,796 | -1.20(-6.87%) |
Aug 31, 2007 | 17.15 | 17.69 | 16.99 | 17.49 | 2,245,824 | +0.52(+3.08%) |
Aug 30, 2007 | 17.83 | 17.50 | 16.97 | 16.97 | 2,743,328 | -0.86(-4.83%) |
Aug 29, 2007 | 16.13 | 17.91 | 15.75 | 17.83 | 6,611,537 | -0.10(-0.57%) |
Aug 28, 2007 | 18.80 | 18.84 | 17.91 | 17.94 | 2,462,956 | -0.99(-5.22%) |
Aug 27, 2007 | 19.53 | 19.69 | 18.86 | 18.92 | 2,136,172 | -0.53(-2.73%) |
Aug 24, 2007 | 18.05 | 20.04 | 17.96 | 19.45 | 6,132,489 | +1.47(+8.20%) |
Aug 23, 2007 | 18.26 | 18.54 | 17.87 | 17.98 | 1,457,635 | -0.28(-1.53%) |
Aug 22, 2007 | 17.75 | 18.43 | 17.69 | 18.26 | 2,413,694 | +0.67(+3.81%) |
Aug 21, 2007 | 17.08 | 17.73 | 16.86 | 17.59 | 1,768,948 | +0.51(+2.98%) |
Aug 20, 2007 | 17.24 | 17.60 | 16.83 | 17.08 | 2,234,560 | -0.05(-0.30%) |
Aug 17, 2007 | 17.62 | 17.62 | 16.33 | 17.13 | 2,687,688 | +0.59(+3.56%) |
Aug 16, 2007 | 16.79 | 16.92 | 15.98 | 16.54 | 3,965,239 | -0.25(-1.49%) |
Aug 15, 2007 | 16.84 | 17.62 | 16.78 | 16.79 | 4,415,653 | -0.24(-1.38%) |
Aug 14, 2007 | 17.38 | 18.50 | 16.97 | 17.03 | 4,622,607 | -1.08(-5.94%) |
Aug 13, 2007 | 18.41 | 18.41 | 17.61 | 18.11 | 5,907,622 | +0.24(+1.32%) |
Aug 10, 2007 | 16.23 | 18.01 | 16.07 | 17.87 | 8,493,394 | +1.31(+7.92%) |
Aug 09, 2007 | 18.01 | 18.27 | 16.48 | 16.56 | 6,516,406 | -1.49(-8.25%) |
Aug 08, 2007 | 18.41 | 18.86 | 17.29 | 18.05 | 8,159,689 | +0.08(+0.45%) |
Aug 07, 2007 | 19.17 | 19.17 | 17.79 | 17.97 | 3,913,535 | -0.65(-3.48%) |
Aug 06, 2007 | 19.10 | 19.10 | 18.02 | 18.61 | 4,796,177 | -0.30(-1.60%) |
Aug 03, 2007 | 19.30 | 20.81 | 18.91 | 18.92 | 5,964,212 | -1.89(-9.10%) |
Aug 02, 2007 | 20.45 | 21.00 | 20.43 | 20.81 | 5,276,310 | +0.55(+2.69%) |
Aug 01, 2007 | 21.87 | 22.09 | 19.95 | 20.26 | 7,537,959 | -1.76(-8.00%) |
Jul 31, 2007 | 22.63 | 22.74 | 22.01 | 22.03 | 2,847,009 | -0.32(-1.45%) |
Jul 30, 2007 | 22.04 | 22.54 | 21.72 | 22.35 | 4,197,706 | +0.37(+1.68%) |
Jul 27, 2007 | 23.11 | 23.17 | 21.85 | 21.98 | 6,546,669 | -1.30(-5.60%) |
Jul 26, 2007 | 24.70 | 24.73 | 22.58 | 23.29 | 8,277,483 | -1.72(-6.87%) |
Jul 25, 2007 | 25.86 | 26.02 | 24.80 | 25.00 | 3,295,387 | -0.76(-2.95%) |
Jul 24, 2007 | 26.60 | 26.91 | 25.69 | 25.76 | 2,085,825 | -0.99(-3.72%) |
Jul 23, 2007 | 27.04 | 27.35 | 26.65 | 26.76 | 2,167,657 | -0.27(-0.98%) |
Jul 20, 2007 | 27.77 | 27.87 | 26.89 | 27.02 | 1,707,608 | -0.73(-2.63%) |
Jul 19, 2007 | 27.83 | 27.97 | 27.46 | 27.75 | 1,134,108 | +0.13(+0.48%) |
Jul 18, 2007 | 27.60 | 28.46 | 27.04 | 27.62 | 3,186,685 | +0.10(+0.35%) |
Jul 17, 2007 | 27.07 | 27.61 | 26.74 | 27.52 | 2,098,853 | +0.54(+1.99%) |
Jul 16, 2007 | 26.82 | 27.39 | 26.82 | 26.98 | 2,699,087 | -0.05(-0.19%) |
Jul 13, 2007 | 26.45 | 27.11 | 26.10 | 27.04 | 2,349,098 | +0.59(+2.23%) |
Jul 12, 2007 | 26.16 | 26.79 | 25.78 | 26.45 | 2,643,447 | +0.67(+2.60%) |
Jul 11, 2007 | 25.98 | 26.14 | 25.55 | 25.78 | 3,173,928 | -0.26(-0.99%) |
Jul 10, 2007 | 26.70 | 26.73 | 26.00 | 26.03 | 1,885,113 | -0.98(-3.63%) |
Jul 09, 2007 | 26.95 | 27.07 | 26.38 | 27.01 | 1,974,952 | +0.14(+0.52%) |
Jul 06, 2007 | 26.53 | 26.97 | 26.23 | 26.87 | 1,256,109 | +0.35(+1.33%) |
Jul 05, 2007 | 27.01 | 27.01 | 26.48 | 26.52 | 1,669,881 | -0.46(-1.69%) |
Jul 03, 2007 | 26.96 | 27.08 | 26.76 | 26.98 | 1,146,729 | +0.01(+0.05%) |