Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.51 | 17.89 | 17.50 | 17.77 | 41,790 | +0.31(+1.77%) |
Sep 27, 2007 | 17.79 | 18.08 | 17.46 | 17.46 | 33,598 | -0.30(-1.68%) |
Sep 26, 2007 | 17.63 | 17.77 | 17.53 | 17.76 | 54,130 | +0.21(+1.21%) |
Sep 25, 2007 | 18.03 | 18.32 | 17.55 | 17.55 | 56,411 | -0.42(-2.36%) |
Sep 24, 2007 | 18.19 | 18.32 | 17.98 | 17.98 | 31,005 | -0.19(-1.06%) |
Sep 21, 2007 | 18.31 | 18.47 | 17.95 | 18.17 | 75,803 | -0.12(-0.63%) |
Sep 20, 2007 | 18.37 | 18.56 | 18.08 | 18.28 | 65,848 | -0.18(-0.99%) |
Sep 19, 2007 | 18.52 | 18.71 | 18.42 | 18.47 | 62,322 | +0.14(+0.79%) |
Sep 18, 2007 | 18.39 | 18.56 | 18.08 | 18.32 | 115,416 | -0.10(-0.52%) |
Sep 17, 2007 | 18.69 | 18.71 | 18.33 | 18.42 | 160,524 | +0.11(+0.58%) |
Sep 14, 2007 | 18.13 | 18.51 | 18.09 | 18.31 | 45,419 | +0.18(+1.01%) |
Sep 13, 2007 | 18.30 | 18.32 | 17.36 | 18.13 | 59,937 | -0.17(-0.95%) |
Sep 12, 2007 | 18.05 | 18.32 | 18.05 | 18.30 | 41,168 | +0.17(+0.96%) |
Sep 11, 2007 | 18.34 | 18.43 | 17.75 | 18.13 | 39,094 | -0.24(-1.31%) |
Sep 10, 2007 | 18.21 | 18.52 | 18.21 | 18.37 | 28,620 | +0.34(+1.87%) |
Sep 07, 2007 | 17.55 | 18.33 | 17.45 | 18.03 | 27,168 | +0.44(+2.52%) |
Sep 06, 2007 | 18.23 | 18.32 | 17.53 | 17.59 | 46,042 | -0.73(-4.00%) |
Sep 05, 2007 | 18.27 | 18.32 | 18.19 | 18.32 | 25,198 | +0.10(+0.53%) |
Sep 04, 2007 | 18.07 | 18.27 | 18.00 | 18.23 | 1,166,397 | +0.15(+0.85%) |
Aug 31, 2007 | 17.82 | 18.07 | 17.75 | 18.07 | 31,005 | +0.29(+1.63%) |
Aug 30, 2007 | 17.61 | 17.82 | 17.56 | 17.78 | 27,998 | +0.23(+1.32%) |
Aug 29, 2007 | 17.51 | 17.55 | 17.31 | 17.55 | 28,828 | +0.19(+1.11%) |
Aug 28, 2007 | 17.55 | 17.70 | 17.33 | 17.36 | 20,324 | -0.25(-1.42%) |
Aug 27, 2007 | 17.12 | 17.64 | 17.07 | 17.61 | 61,493 | +0.68(+4.05%) |
Aug 24, 2007 | 16.83 | 17.20 | 16.63 | 16.92 | 45,834 | +0.18(+1.09%) |
Aug 23, 2007 | 16.84 | 16.97 | 16.10 | 16.74 | 259,764 | +0.00(+0.00%) |
Aug 22, 2007 | 16.44 | 16.83 | 16.30 | 16.74 | 52,886 | +0.28(+1.70%) |
Aug 21, 2007 | 16.38 | 16.97 | 16.35 | 16.46 | 31,005 | +0.16(+1.01%) |
Aug 20, 2007 | 16.68 | 16.90 | 16.25 | 16.30 | 66,574 | -0.10(-0.59%) |
Aug 17, 2007 | 18.41 | 18.41 | 14.18 | 16.39 | 9,851 | +0.11(+0.65%) |
Aug 16, 2007 | 16.50 | 16.50 | 15.82 | 16.29 | 135,326 | -0.30(-1.80%) |
Aug 15, 2007 | 16.20 | 16.63 | 16.10 | 16.59 | 130,659 | +0.10(+0.58%) |
Aug 14, 2007 | 16.41 | 16.70 | 16.15 | 16.49 | 226,788 | -0.04(-0.23%) |
Aug 13, 2007 | 16.97 | 17.02 | 16.40 | 16.53 | 102,142 | -0.06(-0.35%) |
Aug 10, 2007 | 16.92 | 16.99 | 16.30 | 16.59 | 206,774 | -0.76(-4.39%) |
Aug 09, 2007 | 17.55 | 19.28 | 17.12 | 17.35 | 131,904 | -0.49(-2.76%) |
Aug 08, 2007 | 17.26 | 17.84 | 17.17 | 17.84 | 101,416 | +0.49(+2.83%) |
Aug 07, 2007 | 17.17 | 17.41 | 16.80 | 17.35 | 38,368 | +0.54(+3.21%) |
Aug 06, 2007 | 17.29 | 17.44 | 16.30 | 16.81 | 162,391 | -1.04(-5.83%) |
Aug 03, 2007 | 17.79 | 17.92 | 17.73 | 17.85 | 1,169,923 | +0.02(+0.11%) |
Aug 02, 2007 | 17.92 | 17.96 | 17.60 | 17.83 | 32,872 | -0.01(-0.05%) |
Aug 01, 2007 | 18.12 | 18.12 | 17.55 | 17.84 | 80,366 | -0.11(-0.59%) |
Jul 31, 2007 | 18.34 | 18.36 | 17.93 | 17.95 | 57,241 | -0.40(-2.16%) |
Jul 30, 2007 | 18.46 | 18.53 | 18.30 | 18.34 | 102,350 | -0.34(-1.81%) |
Jul 27, 2007 | 18.53 | 18.71 | 18.32 | 18.68 | 65,537 | +0.06(+0.31%) |
Jul 26, 2007 | 18.83 | 19.03 | 18.21 | 18.62 | 91,150 | -0.36(-1.88%) |
Jul 25, 2007 | 18.91 | 18.99 | 18.82 | 18.98 | 50,293 | +0.03(+0.15%) |
Jul 24, 2007 | 18.95 | 18.96 | 18.45 | 18.95 | 47,390 | +0.14(+0.77%) |
Jul 23, 2007 | 18.65 | 19.05 | 18.61 | 18.80 | 65,952 | +0.28(+1.51%) |
Jul 20, 2007 | 18.61 | 18.71 | 18.32 | 18.52 | 52,471 | -0.13(-0.67%) |
Jul 19, 2007 | 18.40 | 18.80 | 18.32 | 18.65 | 89,595 | +0.40(+2.17%) |
Jul 18, 2007 | 18.81 | 18.81 | 18.19 | 18.25 | 51,641 | -0.46(-2.47%) |
Jul 17, 2007 | 18.47 | 18.80 | 18.32 | 18.72 | 50,812 | +0.31(+1.68%) |
Jul 16, 2007 | 18.74 | 18.94 | 18.33 | 18.41 | 52,056 | -0.41(-2.20%) |
Jul 13, 2007 | 18.54 | 19.00 | 18.54 | 18.82 | 40,649 | +0.12(+0.62%) |
Jul 12, 2007 | 19.07 | 19.12 | 17.26 | 18.71 | 54,648 | -0.19(-1.02%) |
Jul 11, 2007 | 18.39 | 18.96 | 18.31 | 18.90 | 54,545 | +0.58(+3.16%) |
Jul 10, 2007 | 18.40 | 18.40 | 18.27 | 18.32 | 190,804 | +0.00(+0.00%) |
Jul 09, 2007 | 18.66 | 18.86 | 18.18 | 18.32 | 485,929 | -0.27(-1.45%) |
Jul 06, 2007 | 19.18 | 19.29 | 18.18 | 18.59 | 101,935 | -0.58(-3.02%) |
Jul 05, 2007 | 19.19 | 19.19 | 19.07 | 19.17 | 30,902 | -0.02(-0.10%) |
Jul 03, 2007 | 19.01 | 19.31 | 19.01 | 19.19 | 32,976 | +0.32(+1.69%) |