Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.26 | 34.78 | 30.26 | 34.08 | 1,727,673 | +4.24(+14.20%) |
Sep 27, 2007 | 30.31 | 30.31 | 28.24 | 29.84 | 757,226 | -0.14(-0.47%) |
Sep 26, 2007 | 31.25 | 31.25 | 29.19 | 29.98 | 732,862 | -1.03(-3.33%) |
Sep 25, 2007 | 31.91 | 32.75 | 30.85 | 31.02 | 900,862 | -0.94(-2.94%) |
Sep 24, 2007 | 31.90 | 33.00 | 31.11 | 31.96 | 1,248,461 | +2.16(+7.26%) |
Sep 21, 2007 | 28.48 | 29.88 | 27.87 | 29.79 | 349,301 | +1.69(+6.02%) |
Sep 20, 2007 | 28.15 | 28.49 | 27.49 | 28.10 | 490,064 | -0.55(-1.90%) |
Sep 19, 2007 | 28.20 | 30.39 | 27.95 | 28.65 | 1,101,101 | +0.51(+1.80%) |
Sep 18, 2007 | 26.63 | 28.53 | 26.17 | 28.14 | 1,351,134 | +1.77(+6.70%) |
Sep 17, 2007 | 24.91 | 27.27 | 24.67 | 26.37 | 1,575,951 | +1.98(+8.13%) |
Sep 14, 2007 | 21.62 | 24.39 | 21.34 | 24.39 | 880,434 | +3.16(+14.87%) |
Sep 13, 2007 | 21.26 | 21.34 | 21.07 | 21.23 | 81,500 | +0.07(+0.31%) |
Sep 12, 2007 | 21.46 | 21.53 | 21.13 | 21.17 | 163,212 | -0.29(-1.36%) |
Sep 11, 2007 | 21.62 | 21.71 | 21.38 | 21.46 | 38,728 | -0.01(-0.04%) |
Sep 10, 2007 | 21.71 | 22.00 | 21.15 | 21.47 | 77,882 | -0.10(-0.48%) |
Sep 07, 2007 | 22.09 | 22.09 | 21.26 | 21.57 | 196,940 | -0.81(-3.61%) |
Sep 06, 2007 | 22.56 | 22.75 | 22.23 | 22.38 | 132,570 | +0.01(+0.04%) |
Sep 05, 2007 | 22.09 | 23.09 | 22.04 | 22.37 | 132,570 | +0.75(+3.48%) |
Sep 04, 2007 | 20.77 | 21.98 | 20.60 | 21.62 | 296,102 | +0.80(+3.84%) |
Aug 31, 2007 | 20.68 | 21.61 | 20.50 | 20.82 | 142,678 | +0.70(+3.50%) |
Aug 30, 2007 | 18.63 | 20.58 | 18.56 | 20.11 | 159,063 | +1.76(+9.58%) |
Aug 29, 2007 | 18.14 | 18.43 | 18.14 | 18.36 | 8,511 | +0.17(+0.93%) |
Aug 28, 2007 | 18.36 | 18.62 | 18.14 | 18.19 | 37,451 | -0.10(-0.57%) |
Aug 27, 2007 | 18.03 | 18.35 | 17.95 | 18.29 | 96,182 | +0.36(+1.99%) |
Aug 24, 2007 | 17.86 | 17.99 | 17.58 | 17.93 | 69,051 | +0.05(+0.26%) |
Aug 23, 2007 | 18.23 | 18.66 | 17.76 | 17.89 | 91,075 | -0.07(-0.37%) |
Aug 22, 2007 | 17.95 | 18.34 | 17.86 | 17.95 | 80,861 | +0.09(+0.53%) |
Aug 21, 2007 | 18.14 | 18.14 | 17.86 | 17.86 | 52,453 | -0.28(-1.55%) |
Aug 20, 2007 | 18.52 | 18.52 | 18.07 | 18.14 | 81,712 | -0.38(-2.03%) |
Aug 17, 2007 | 18.42 | 18.66 | 18.23 | 18.52 | 141,827 | +0.09(+0.51%) |
Aug 16, 2007 | 18.70 | 18.70 | 17.81 | 18.42 | 120,122 | -0.21(-1.11%) |
Aug 15, 2007 | 18.21 | 18.75 | 18.21 | 18.63 | 80,755 | +0.32(+1.75%) |
Aug 14, 2007 | 18.09 | 18.52 | 18.09 | 18.31 | 54,368 | +0.20(+1.09%) |
Aug 13, 2007 | 17.86 | 18.41 | 17.59 | 18.11 | 122,675 | +0.31(+1.74%) |
Aug 10, 2007 | 17.86 | 18.92 | 16.92 | 17.80 | 215,985 | -0.70(-3.81%) |
Aug 09, 2007 | 19.79 | 20.42 | 18.47 | 18.51 | 179,491 | -1.29(-6.51%) |
Aug 08, 2007 | 19.74 | 22.13 | 17.58 | 19.79 | 378,453 | +0.16(+0.81%) |
Aug 07, 2007 | 19.37 | 19.94 | 18.95 | 19.63 | 170,873 | +0.41(+2.15%) |
Aug 06, 2007 | 17.80 | 19.60 | 16.88 | 19.22 | 296,209 | +0.55(+2.92%) |
Aug 03, 2007 | 18.66 | 18.69 | 18.22 | 18.68 | 37,664 | +0.45(+2.48%) |
Aug 02, 2007 | 18.89 | 19.15 | 18.21 | 18.22 | 110,546 | -0.50(-2.66%) |
Aug 01, 2007 | 20.07 | 20.07 | 18.59 | 18.72 | 351,854 | -0.96(-4.87%) |
Jul 31, 2007 | 19.78 | 19.87 | 19.60 | 19.68 | 73,413 | +0.11(+0.58%) |
Jul 30, 2007 | 19.74 | 19.93 | 19.46 | 19.57 | 77,776 | +0.01(+0.05%) |
Jul 27, 2007 | 19.51 | 19.77 | 19.44 | 19.56 | 91,075 | +0.05(+0.24%) |
Jul 26, 2007 | 19.91 | 19.91 | 19.43 | 19.51 | 103,311 | -0.40(-2.03%) |
Jul 25, 2007 | 19.56 | 20.02 | 19.50 | 19.92 | 142,784 | +0.63(+3.27%) |
Jul 24, 2007 | 18.73 | 19.37 | 18.69 | 19.29 | 60,859 | +0.39(+2.04%) |
Jul 23, 2007 | 19.17 | 19.22 | 18.56 | 18.90 | 63,518 | +0.06(+0.30%) |
Jul 20, 2007 | 19.60 | 19.60 | 18.70 | 18.84 | 120,441 | -0.52(-2.67%) |
Jul 19, 2007 | 19.66 | 20.24 | 19.24 | 19.36 | 154,169 | -0.25(-1.29%) |
Jul 18, 2007 | 19.58 | 19.85 | 18.98 | 19.62 | 73,094 | -0.43(-2.16%) |
Jul 17, 2007 | 20.82 | 20.90 | 20.05 | 20.05 | 101,396 | -0.21(-1.02%) |
Jul 16, 2007 | 20.48 | 20.87 | 20.11 | 20.25 | 97,885 | +0.05(+0.23%) |
Jul 13, 2007 | 20.49 | 20.64 | 20.02 | 20.21 | 91,607 | -0.23(-1.15%) |
Jul 12, 2007 | 20.16 | 20.68 | 19.83 | 20.44 | 205,984 | +0.85(+4.32%) |
Jul 11, 2007 | 19.74 | 20.07 | 19.48 | 19.60 | 123,952 | +0.33(+1.71%) |
Jul 10, 2007 | 19.16 | 19.54 | 19.04 | 19.27 | 126,931 | -0.08(-0.44%) |
Jul 09, 2007 | 18.18 | 19.85 | 18.16 | 19.35 | 267,694 | +1.50(+8.43%) |
Jul 06, 2007 | 17.89 | 17.95 | 17.63 | 17.85 | 10,533 | +0.06(+0.32%) |
Jul 05, 2007 | 17.45 | 17.82 | 17.38 | 17.79 | 47,985 | +0.37(+2.10%) |
Jul 03, 2007 | 17.86 | 17.97 | 17.38 | 17.43 | 42,558 | -0.43(-2.42%) |