Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.89 | 18.02 | 17.76 | 17.93 | 157,972 | -0.01(-0.03%) |
Sep 27, 2007 | 17.94 | 18.06 | 17.86 | 17.94 | 94,914 | -0.01(-0.03%) |
Sep 26, 2007 | 17.99 | 18.06 | 17.70 | 17.94 | 228,382 | +0.04(+0.21%) |
Sep 25, 2007 | 17.92 | 17.97 | 17.83 | 17.90 | 500,219 | -0.09(-0.51%) |
Sep 24, 2007 | 17.68 | 18.09 | 17.68 | 18.00 | 341,593 | +0.30(+1.69%) |
Sep 21, 2007 | 17.66 | 17.88 | 17.54 | 17.70 | 347,311 | +0.19(+1.08%) |
Sep 20, 2007 | 17.40 | 17.57 | 17.36 | 17.51 | 255,664 | +0.03(+0.18%) |
Sep 19, 2007 | 17.53 | 17.87 | 17.45 | 17.48 | 310,881 | +0.16(+0.92%) |
Sep 18, 2007 | 17.34 | 17.45 | 17.15 | 17.32 | 544,001 | +0.04(+0.25%) |
Sep 17, 2007 | 17.42 | 17.55 | 17.24 | 17.27 | 305,000 | -0.23(-1.29%) |
Sep 14, 2007 | 17.21 | 17.50 | 17.21 | 17.50 | 118,275 | +0.05(+0.28%) |
Sep 13, 2007 | 17.11 | 17.63 | 17.05 | 17.45 | 190,808 | +0.39(+2.30%) |
Sep 12, 2007 | 16.91 | 17.30 | 16.89 | 17.06 | 152,908 | +0.06(+0.32%) |
Sep 11, 2007 | 16.88 | 17.21 | 16.82 | 17.00 | 143,923 | +0.15(+0.87%) |
Sep 10, 2007 | 16.71 | 17.12 | 16.29 | 16.86 | 236,387 | +0.15(+0.92%) |
Sep 07, 2007 | 16.69 | 16.89 | 16.28 | 16.70 | 309,084 | -0.32(-1.91%) |
Sep 06, 2007 | 17.19 | 17.37 | 16.95 | 17.03 | 128,894 | -0.04(-0.22%) |
Sep 05, 2007 | 17.16 | 17.16 | 16.70 | 17.07 | 216,130 | -0.24(-1.38%) |
Sep 04, 2007 | 17.30 | 17.43 | 17.13 | 17.30 | 169,898 | -0.04(-0.25%) |
Aug 31, 2007 | 17.13 | 17.64 | 16.78 | 17.35 | 322,806 | +0.56(+3.36%) |
Aug 30, 2007 | 16.56 | 17.07 | 16.56 | 16.78 | 122,359 | +0.03(+0.18%) |
Aug 29, 2007 | 16.54 | 16.85 | 16.42 | 16.75 | 189,665 | +0.28(+1.67%) |
Aug 28, 2007 | 16.89 | 16.96 | 16.48 | 16.48 | 215,313 | -0.49(-2.89%) |
Aug 27, 2007 | 17.08 | 17.24 | 16.86 | 16.97 | 168,754 | -0.13(-0.75%) |
Aug 24, 2007 | 16.96 | 17.16 | 16.70 | 17.10 | 173,982 | +0.13(+0.76%) |
Aug 23, 2007 | 17.40 | 17.44 | 16.87 | 16.97 | 271,837 | -0.23(-1.32%) |
Aug 22, 2007 | 17.12 | 17.52 | 16.91 | 17.19 | 279,842 | +0.12(+0.68%) |
Aug 21, 2007 | 16.93 | 17.14 | 16.71 | 17.08 | 644,470 | -0.06(-0.36%) |
Aug 20, 2007 | 16.63 | 17.14 | 16.48 | 17.14 | 384,231 | +0.61(+3.70%) |
Aug 17, 2007 | 16.53 | 17.38 | 16.25 | 16.53 | 853,412 | +0.80(+5.06%) |
Aug 16, 2007 | 15.92 | 16.62 | 15.66 | 15.73 | 814,531 | -0.18(-1.15%) |
Aug 15, 2007 | 15.91 | 16.62 | 15.79 | 15.92 | 158,952 | +0.00(+0.00%) |
Aug 14, 2007 | 16.39 | 16.39 | 15.91 | 15.92 | 173,655 | -0.43(-2.66%) |
Aug 13, 2007 | 16.62 | 16.81 | 16.07 | 16.35 | 447,943 | -0.09(-0.52%) |
Aug 10, 2007 | 16.10 | 16.96 | 15.91 | 16.44 | 300,916 | +0.12(+0.75%) |
Aug 09, 2007 | 17.11 | 17.14 | 16.09 | 16.31 | 415,924 | -0.64(-3.79%) |
Aug 08, 2007 | 16.58 | 17.08 | 16.40 | 16.96 | 560,991 | +0.73(+4.53%) |
Aug 07, 2007 | 15.87 | 16.61 | 15.69 | 16.22 | 297,158 | +0.35(+2.20%) |
Aug 06, 2007 | 15.66 | 16.00 | 15.30 | 15.87 | 1,113,977 | +0.26(+1.69%) |
Aug 03, 2007 | 15.71 | 15.88 | 15.58 | 15.61 | 700,667 | -0.17(-1.09%) |
Aug 02, 2007 | 15.64 | 16.06 | 15.57 | 15.78 | 452,190 | +0.17(+1.10%) |
Aug 01, 2007 | 15.65 | 15.86 | 15.16 | 15.61 | 663,257 | -0.03(-0.20%) |
Jul 31, 2007 | 15.49 | 16.17 | 15.02 | 15.64 | 693,315 | +0.54(+3.57%) |
Jul 30, 2007 | 15.30 | 15.39 | 14.87 | 15.10 | 243,738 | -0.21(-1.40%) |
Jul 27, 2007 | 16.05 | 16.07 | 15.32 | 15.32 | 378,677 | -0.85(-5.26%) |
Jul 26, 2007 | 16.19 | 16.29 | 15.77 | 16.17 | 316,108 | -0.30(-1.82%) |
Jul 25, 2007 | 16.83 | 16.83 | 16.17 | 16.47 | 346,494 | +0.18(+1.13%) |
Jul 24, 2007 | 16.38 | 16.59 | 16.11 | 16.28 | 311,861 | -0.26(-1.59%) |
Jul 23, 2007 | 17.02 | 17.04 | 16.55 | 16.55 | 120,562 | -0.44(-2.59%) |
Jul 20, 2007 | 17.23 | 17.23 | 16.71 | 16.99 | 289,807 | -0.28(-1.60%) |
Jul 19, 2007 | 17.30 | 17.31 | 17.16 | 17.26 | 75,637 | +0.08(+0.46%) |
Jul 18, 2007 | 17.20 | 17.23 | 16.79 | 17.18 | 161,076 | -0.17(-0.95%) |
Jul 17, 2007 | 17.63 | 17.73 | 17.04 | 17.35 | 89,196 | -0.28(-1.56%) |
Jul 16, 2007 | 17.56 | 17.79 | 17.50 | 17.62 | 264,812 | -0.05(-0.28%) |
Jul 13, 2007 | 17.35 | 17.70 | 17.24 | 17.67 | 441,245 | +0.26(+1.51%) |
Jul 12, 2007 | 17.45 | 17.48 | 17.07 | 17.41 | 292,747 | +0.02(+0.11%) |
Jul 11, 2007 | 17.68 | 17.75 | 17.39 | 17.39 | 218,254 | -0.33(-1.87%) |
Jul 10, 2007 | 17.80 | 17.98 | 17.62 | 17.72 | 245,209 | -0.25(-1.40%) |
Jul 09, 2007 | 18.00 | 18.05 | 17.92 | 17.97 | 224,461 | +0.00(+0.00%) |
Jul 06, 2007 | 17.90 | 18.06 | 17.81 | 17.97 | 113,374 | +0.07(+0.38%) |
Jul 05, 2007 | 17.68 | 17.99 | 17.67 | 17.90 | 205,021 | +0.20(+1.14%) |
Jul 03, 2007 | 17.67 | 17.73 | 17.63 | 17.70 | 123,993 | +0.03(+0.17%) |