Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.19 | 16.33 | 16.17 | 16.25 | 791,406 | +0.02(+0.10%) |
Sep 27, 2007 | 15.95 | 16.30 | 15.76 | 16.24 | 903,728 | +0.42(+2.68%) |
Sep 26, 2007 | 15.68 | 15.82 | 15.51 | 15.81 | 1,451,955 | +0.13(+0.83%) |
Sep 25, 2007 | 16.02 | 16.08 | 15.41 | 15.68 | 1,305,262 | -0.48(-2.97%) |
Sep 24, 2007 | 16.30 | 16.46 | 15.96 | 16.16 | 889,365 | -0.08(-0.50%) |
Sep 21, 2007 | 16.72 | 16.80 | 16.19 | 16.24 | 1,555,807 | -0.46(-2.78%) |
Sep 20, 2007 | 16.87 | 17.21 | 16.47 | 16.71 | 516,924 | -0.21(-1.25%) |
Sep 19, 2007 | 17.29 | 17.51 | 16.70 | 16.92 | 813,993 | -0.27(-1.56%) |
Sep 18, 2007 | 16.31 | 17.25 | 16.29 | 17.19 | 3,225,531 | +0.94(+5.76%) |
Sep 17, 2007 | 15.94 | 16.38 | 15.89 | 16.25 | 1,196,255 | +0.31(+1.94%) |
Sep 14, 2007 | 15.89 | 16.09 | 15.84 | 15.94 | 736,289 | -0.04(-0.26%) |
Sep 13, 2007 | 16.15 | 16.30 | 15.89 | 15.98 | 799,999 | -0.06(-0.36%) |
Sep 12, 2007 | 16.15 | 16.27 | 16.01 | 16.04 | 699,217 | -0.14(-0.86%) |
Sep 11, 2007 | 16.06 | 16.59 | 16.06 | 16.18 | 1,055,086 | +0.25(+1.59%) |
Sep 10, 2007 | 16.41 | 16.51 | 15.60 | 15.93 | 722,663 | -0.43(-2.64%) |
Sep 07, 2007 | 16.41 | 16.46 | 16.05 | 16.36 | 944,606 | -0.18(-1.08%) |
Sep 06, 2007 | 16.15 | 16.63 | 16.13 | 16.54 | 646,063 | +0.47(+2.94%) |
Sep 05, 2007 | 16.16 | 16.30 | 15.99 | 16.06 | 634,647 | -0.15(-0.90%) |
Sep 04, 2007 | 16.16 | 16.34 | 15.89 | 16.21 | 437,992 | +0.13(+0.81%) |
Aug 31, 2007 | 16.19 | 16.59 | 15.98 | 16.08 | 556,697 | +0.18(+1.13%) |
Aug 30, 2007 | 16.01 | 16.26 | 15.87 | 15.90 | 809,329 | -0.30(-1.86%) |
Aug 29, 2007 | 16.18 | 16.20 | 15.77 | 16.20 | 727,819 | +0.26(+1.64%) |
Aug 28, 2007 | 16.29 | 16.33 | 15.86 | 15.94 | 803,314 | -0.39(-2.39%) |
Aug 27, 2007 | 16.75 | 16.75 | 16.22 | 16.33 | 947,674 | -0.42(-2.48%) |
Aug 24, 2007 | 16.47 | 16.76 | 16.34 | 16.75 | 952,830 | +0.31(+1.88%) |
Aug 23, 2007 | 17.19 | 17.25 | 16.37 | 16.44 | 837,317 | -0.64(-3.72%) |
Aug 22, 2007 | 17.20 | 17.29 | 16.97 | 17.07 | 649,378 | +0.07(+0.43%) |
Aug 21, 2007 | 17.27 | 17.60 | 16.92 | 17.00 | 534,724 | -0.29(-1.70%) |
Aug 20, 2007 | 17.77 | 17.91 | 17.09 | 17.29 | 502,685 | -0.37(-2.08%) |
Aug 17, 2007 | 17.69 | 18.47 | 17.36 | 17.66 | 1,110,817 | -0.02(-0.14%) |
Aug 16, 2007 | 16.50 | 17.80 | 16.41 | 17.69 | 1,055,086 | +1.19(+7.21%) |
Aug 15, 2007 | 16.66 | 17.33 | 16.50 | 16.50 | 653,551 | -0.28(-1.65%) |
Aug 14, 2007 | 17.34 | 17.34 | 16.55 | 16.77 | 638,453 | -0.42(-2.42%) |
Aug 13, 2007 | 18.05 | 18.32 | 17.03 | 17.19 | 1,048,334 | -0.59(-3.30%) |
Aug 10, 2007 | 17.19 | 18.26 | 17.00 | 17.78 | 1,081,847 | +0.34(+1.96%) |
Aug 09, 2007 | 16.36 | 18.26 | 16.29 | 17.43 | 1,287,463 | +0.67(+3.98%) |
Aug 08, 2007 | 16.29 | 17.03 | 16.26 | 16.77 | 1,695,748 | +0.60(+3.73%) |
Aug 07, 2007 | 16.10 | 16.46 | 15.80 | 16.16 | 1,203,498 | -0.05(-0.30%) |
Aug 06, 2007 | 16.39 | 16.47 | 15.86 | 16.21 | 1,313,364 | -0.16(-1.00%) |
Aug 03, 2007 | 16.43 | 17.19 | 16.32 | 16.37 | 1,168,389 | -0.81(-4.74%) |
Aug 02, 2007 | 17.39 | 17.53 | 17.03 | 17.19 | 864,323 | -0.14(-0.80%) |
Aug 01, 2007 | 17.16 | 17.34 | 16.71 | 17.33 | 1,586,250 | +0.08(+0.47%) |
Jul 31, 2007 | 17.91 | 17.95 | 17.25 | 17.25 | 804,787 | -0.52(-2.93%) |
Jul 30, 2007 | 17.64 | 17.90 | 17.56 | 17.77 | 1,019,241 | +0.11(+0.60%) |
Jul 27, 2007 | 17.85 | 18.00 | 17.56 | 17.66 | 837,685 | -0.31(-1.72%) |
Jul 26, 2007 | 18.12 | 18.16 | 17.74 | 17.97 | 1,476,384 | -0.56(-3.03%) |
Jul 25, 2007 | 19.14 | 19.14 | 17.80 | 18.53 | 3,264,445 | -1.73(-8.52%) |
Jul 24, 2007 | 20.21 | 20.63 | 20.08 | 20.26 | 713,579 | -0.20(-0.96%) |
Jul 23, 2007 | 20.42 | 20.63 | 20.31 | 20.46 | 304,188 | +0.15(+0.72%) |
Jul 20, 2007 | 20.90 | 20.93 | 20.29 | 20.31 | 627,650 | -0.64(-3.03%) |
Jul 19, 2007 | 21.38 | 21.38 | 20.88 | 20.94 | 225,747 | -0.24(-1.15%) |
Jul 18, 2007 | 20.76 | 21.19 | 20.73 | 21.19 | 384,962 | +0.31(+1.48%) |
Jul 17, 2007 | 21.02 | 21.18 | 20.85 | 20.88 | 287,371 | -0.02(-0.12%) |
Jul 16, 2007 | 21.25 | 21.26 | 20.82 | 20.90 | 367,039 | -0.48(-2.25%) |
Jul 13, 2007 | 21.45 | 21.45 | 21.13 | 21.38 | 174,927 | -0.04(-0.19%) |
Jul 12, 2007 | 20.94 | 21.47 | 20.90 | 21.42 | 362,129 | +0.64(+3.10%) |
Jul 11, 2007 | 20.90 | 20.96 | 20.76 | 20.78 | 398,956 | -0.14(-0.66%) |
Jul 10, 2007 | 21.13 | 21.33 | 20.90 | 20.92 | 352,922 | -0.42(-1.95%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.25 | 21.34 | 280,497 | -0.53(-2.42%) |
Jul 06, 2007 | 21.55 | 21.91 | 21.47 | 21.86 | 186,834 | +0.27(+1.24%) |
Jul 05, 2007 | 21.38 | 21.82 | 21.15 | 21.60 | 499,125 | +0.26(+1.22%) |
Jul 03, 2007 | 21.58 | 21.61 | 21.29 | 21.34 | 254,595 | -0.18(-0.83%) |