Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.21 | 18.87 | 17.21 | 18.79 | 2,317,970 | +1.27(+7.22%) |
Sep 27, 2007 | 17.79 | 17.83 | 17.30 | 17.52 | 730,823 | -0.32(-1.80%) |
Sep 26, 2007 | 17.89 | 18.13 | 17.73 | 17.84 | 565,063 | +0.00(+0.00%) |
Sep 25, 2007 | 17.53 | 17.85 | 17.40 | 17.84 | 474,275 | +0.25(+1.44%) |
Sep 24, 2007 | 18.28 | 18.35 | 17.59 | 17.59 | 530,350 | -0.55(-3.01%) |
Sep 21, 2007 | 18.16 | 18.20 | 17.96 | 18.14 | 452,296 | +0.12(+0.68%) |
Sep 20, 2007 | 18.45 | 18.45 | 17.77 | 18.01 | 412,654 | -0.33(-1.78%) |
Sep 19, 2007 | 18.04 | 18.51 | 17.99 | 18.34 | 792,854 | +0.39(+2.20%) |
Sep 18, 2007 | 18.12 | 18.20 | 17.62 | 17.95 | 629,970 | +0.00(+0.03%) |
Sep 17, 2007 | 17.99 | 18.20 | 17.82 | 17.94 | 562,803 | +0.15(+0.85%) |
Sep 14, 2007 | 17.94 | 18.04 | 17.65 | 17.79 | 415,940 | -0.10(-0.57%) |
Sep 13, 2007 | 17.71 | 18.01 | 17.69 | 17.89 | 345,487 | +0.28(+1.58%) |
Sep 12, 2007 | 17.95 | 18.22 | 17.53 | 17.61 | 572,252 | -0.29(-1.60%) |
Sep 11, 2007 | 17.77 | 18.02 | 17.65 | 17.90 | 638,391 | +0.33(+1.88%) |
Sep 10, 2007 | 17.97 | 18.11 | 17.43 | 17.57 | 567,322 | -0.17(-0.93%) |
Sep 07, 2007 | 18.09 | 18.20 | 17.65 | 17.74 | 781,557 | -0.52(-2.85%) |
Sep 06, 2007 | 18.48 | 18.48 | 18.11 | 18.26 | 918,766 | -0.23(-1.26%) |
Sep 05, 2007 | 19.08 | 19.12 | 18.36 | 18.49 | 946,701 | -0.50(-2.62%) |
Sep 04, 2007 | 19.38 | 19.47 | 18.89 | 18.99 | 486,188 | -0.71(-3.58%) |
Aug 31, 2007 | 19.89 | 19.96 | 19.46 | 19.69 | 364,179 | +0.07(+0.35%) |
Aug 30, 2007 | 19.56 | 19.72 | 19.41 | 19.62 | 181,986 | +0.19(+1.00%) |
Aug 29, 2007 | 19.00 | 19.47 | 18.94 | 19.43 | 237,034 | +0.52(+2.73%) |
Aug 28, 2007 | 19.18 | 19.43 | 18.77 | 18.91 | 203,554 | -0.35(-1.79%) |
Aug 27, 2007 | 19.49 | 19.64 | 19.19 | 19.26 | 217,316 | -0.27(-1.37%) |
Aug 24, 2007 | 19.56 | 19.64 | 19.29 | 19.53 | 226,559 | +0.17(+0.85%) |
Aug 23, 2007 | 19.47 | 19.65 | 19.20 | 19.36 | 443,464 | -0.04(-0.23%) |
Aug 22, 2007 | 19.03 | 19.46 | 18.73 | 19.41 | 694,877 | +0.55(+2.89%) |
Aug 21, 2007 | 18.50 | 18.92 | 18.42 | 18.86 | 605,116 | +0.32(+1.73%) |
Aug 20, 2007 | 19.00 | 19.25 | 17.80 | 18.54 | 1,155,390 | -0.25(-1.35%) |
Aug 17, 2007 | 18.62 | 19.09 | 18.01 | 18.79 | 1,713,675 | +0.97(+5.46%) |
Aug 16, 2007 | 19.89 | 20.10 | 16.66 | 17.82 | 3,115,549 | -2.30(-11.44%) |
Aug 15, 2007 | 19.92 | 20.69 | 19.89 | 20.12 | 429,086 | +0.16(+0.78%) |
Aug 14, 2007 | 20.48 | 21.07 | 19.96 | 19.97 | 586,425 | -0.60(-2.91%) |
Aug 13, 2007 | 19.89 | 20.79 | 19.89 | 20.56 | 690,769 | +0.24(+1.17%) |
Aug 10, 2007 | 21.62 | 21.65 | 20.12 | 20.33 | 893,913 | -1.11(-5.18%) |
Aug 09, 2007 | 20.12 | 22.88 | 20.12 | 21.44 | 1,464,932 | +0.06(+0.30%) |
Aug 08, 2007 | 20.69 | 21.57 | 20.58 | 21.37 | 1,085,143 | +0.86(+4.20%) |
Aug 07, 2007 | 19.33 | 20.56 | 19.26 | 20.51 | 1,095,002 | +1.30(+6.79%) |
Aug 06, 2007 | 19.55 | 19.58 | 18.14 | 19.21 | 1,485,473 | -0.39(-2.01%) |
Aug 03, 2007 | 19.79 | 19.87 | 19.59 | 19.60 | 668,586 | -0.09(-0.44%) |
Aug 02, 2007 | 18.71 | 19.79 | 18.61 | 19.69 | 1,306,978 | +0.97(+5.20%) |
Aug 01, 2007 | 19.27 | 19.31 | 17.33 | 18.71 | 3,470,280 | -0.66(-3.39%) |
Jul 31, 2007 | 19.84 | 19.84 | 19.21 | 19.37 | 490,912 | -0.26(-1.31%) |
Jul 30, 2007 | 20.43 | 21.10 | 19.59 | 19.63 | 320,222 | -0.37(-1.83%) |
Jul 27, 2007 | 19.97 | 20.08 | 19.89 | 19.99 | 542,674 | -0.03(-0.17%) |
Jul 26, 2007 | 19.92 | 20.03 | 19.68 | 20.03 | 584,987 | +0.05(+0.24%) |
Jul 25, 2007 | 19.88 | 20.08 | 19.86 | 19.98 | 358,017 | +0.04(+0.22%) |
Jul 24, 2007 | 20.06 | 20.13 | 19.89 | 19.94 | 524,598 | -0.13(-0.63%) |
Jul 23, 2007 | 20.35 | 20.35 | 19.99 | 20.06 | 402,794 | -0.16(-0.77%) |
Jul 20, 2007 | 20.23 | 20.38 | 20.11 | 20.22 | 596,900 | +0.04(+0.19%) |
Jul 19, 2007 | 20.28 | 20.31 | 20.04 | 20.18 | 327,617 | -0.01(-0.07%) |
Jul 18, 2007 | 20.03 | 20.21 | 19.97 | 20.19 | 668,175 | +0.04(+0.19%) |
Jul 17, 2007 | 20.21 | 20.44 | 20.11 | 20.16 | 577,181 | -0.01(-0.07%) |
Jul 16, 2007 | 20.30 | 20.31 | 20.07 | 20.17 | 514,534 | -0.03(-0.17%) |
Jul 13, 2007 | 20.39 | 20.52 | 20.06 | 20.20 | 453,324 | -0.13(-0.62%) |
Jul 12, 2007 | 20.28 | 20.35 | 20.03 | 20.33 | 1,432,273 | +0.33(+1.63%) |
Jul 11, 2007 | 19.99 | 20.06 | 19.94 | 20.00 | 1,280,275 | -1.36(-6.36%) |
Jul 10, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |