Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.77 | 18.86 | 18.38 | 18.52 | 3,193,179 | -0.16(-0.83%) |
Sep 27, 2007 | 18.63 | 18.74 | 18.40 | 18.68 | 2,783,448 | +0.19(+1.02%) |
Sep 26, 2007 | 18.74 | 18.95 | 18.24 | 18.49 | 3,795,482 | -0.33(-1.74%) |
Sep 25, 2007 | 18.57 | 18.82 | 18.28 | 18.82 | 5,223,341 | +0.05(+0.26%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.48 | 18.77 | 4,393,199 | +0.11(+0.62%) |
Sep 21, 2007 | 18.49 | 18.71 | 18.41 | 18.65 | 4,814,427 | +0.19(+1.02%) |
Sep 20, 2007 | 18.54 | 18.71 | 18.33 | 18.46 | 3,807,355 | -0.08(-0.44%) |
Sep 19, 2007 | 18.46 | 18.79 | 18.44 | 18.54 | 4,663,525 | +0.02(+0.13%) |
Sep 18, 2007 | 18.27 | 18.54 | 17.95 | 18.52 | 4,133,427 | +0.34(+1.85%) |
Sep 17, 2007 | 18.38 | 18.50 | 18.08 | 18.18 | 3,202,780 | -0.25(-1.34%) |
Sep 14, 2007 | 18.27 | 18.53 | 18.15 | 18.43 | 2,694,764 | +0.14(+0.76%) |
Sep 13, 2007 | 18.83 | 18.91 | 18.28 | 18.29 | 4,405,013 | -0.43(-2.32%) |
Sep 12, 2007 | 18.62 | 18.88 | 18.54 | 18.72 | 4,959,715 | -0.04(-0.22%) |
Sep 11, 2007 | 18.25 | 18.85 | 18.18 | 18.77 | 6,156,880 | +0.61(+3.34%) |
Sep 10, 2007 | 18.05 | 18.23 | 17.81 | 18.16 | 4,335,942 | +0.15(+0.82%) |
Sep 07, 2007 | 18.29 | 18.29 | 17.75 | 18.01 | 3,492,381 | +0.01(+0.05%) |
Sep 06, 2007 | 18.01 | 18.20 | 17.87 | 18.00 | 3,929,906 | +0.13(+0.73%) |
Sep 05, 2007 | 18.05 | 18.05 | 17.66 | 17.87 | 4,993,625 | -0.40(-2.20%) |
Sep 04, 2007 | 17.68 | 18.47 | 17.63 | 18.27 | 3,850,151 | +0.66(+3.73%) |
Aug 31, 2007 | 17.81 | 18.06 | 17.60 | 17.62 | 4,367,144 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.65 | 17.38 | 17.63 | 3,267,792 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.76 | 17.15 | 17.66 | 3,315,560 | +0.53(+3.06%) |
Aug 28, 2007 | 17.48 | 17.49 | 17.11 | 17.13 | 2,937,311 | -0.36(-2.06%) |
Aug 27, 2007 | 17.72 | 17.80 | 17.38 | 17.49 | 3,692,667 | -0.29(-1.62%) |
Aug 24, 2007 | 17.44 | 17.87 | 17.40 | 17.78 | 4,251,254 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.23 | 17.40 | 4,570,757 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.23 | 17.29 | 4,895,044 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.31 | 17.34 | 4,757,379 | -0.61(-3.38%) |
Aug 20, 2007 | 18.00 | 18.16 | 17.55 | 17.95 | 4,831,100 | -0.25(-1.40%) |
Aug 17, 2007 | 18.13 | 18.54 | 17.85 | 18.20 | 4,313,675 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.23 | 17.33 | 18.00 | 6,885,399 | +0.01(+0.05%) |
Aug 15, 2007 | 18.56 | 18.63 | 17.92 | 17.99 | 4,627,444 | -0.43(-2.32%) |
Aug 14, 2007 | 18.51 | 18.77 | 18.22 | 18.42 | 4,077,856 | -0.18(-0.97%) |
Aug 13, 2007 | 18.68 | 19.06 | 18.59 | 18.60 | 5,225,576 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.51 | 17.20 | 18.35 | 6,746,529 | +0.80(+4.54%) |
Aug 09, 2007 | 17.63 | 18.22 | 17.44 | 17.55 | 8,170,336 | -0.85(-4.59%) |
Aug 08, 2007 | 18.38 | 18.60 | 17.99 | 18.40 | 10,528,617 | +0.00(+0.00%) |
Aug 07, 2007 | 17.86 | 18.80 | 17.74 | 18.40 | 10,113,510 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.91 | 17.06 | 17.89 | 8,848,716 | +0.11(+0.65%) |
Aug 03, 2007 | 17.77 | 18.87 | 17.68 | 17.77 | 7,814,214 | -0.91(-4.87%) |
Aug 02, 2007 | 18.72 | 19.19 | 18.28 | 18.68 | 10,509,897 | +0.35(+1.92%) |
Aug 01, 2007 | 18.83 | 19.06 | 18.04 | 18.33 | 8,469,710 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.42 | 18.79 | 18.79 | 5,967,485 | -0.12(-0.65%) |
Jul 30, 2007 | 18.95 | 19.15 | 18.45 | 18.91 | 6,599,622 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.66 | 18.73 | 18.87 | 6,926,172 | -0.51(-2.62%) |
Jul 26, 2007 | 19.70 | 19.94 | 19.07 | 19.38 | 6,251,446 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.51 | 19.54 | 19.93 | 8,420,778 | -0.43(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.23 | 20.37 | 5,652,211 | -0.53(-2.51%) |
Jul 23, 2007 | 21.44 | 21.48 | 20.70 | 20.89 | 4,294,290 | -0.23(-1.09%) |
Jul 20, 2007 | 21.19 | 21.42 | 20.96 | 21.12 | 4,086,347 | -0.02(-0.08%) |
Jul 19, 2007 | 20.84 | 21.24 | 20.69 | 21.14 | 5,455,269 | +0.51(+2.47%) |
Jul 18, 2007 | 20.24 | 20.65 | 20.07 | 20.63 | 4,710,886 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.83 | 20.22 | 20.23 | 3,664,912 | -0.27(-1.32%) |
Jul 16, 2007 | 20.47 | 20.60 | 20.35 | 20.50 | 5,477,203 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,102,191 | -0.09(-0.44%) |
Jul 12, 2007 | 20.75 | 20.96 | 20.39 | 20.64 | 5,365,865 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,332,742 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.24 | 20.57 | 20.96 | 6,106,904 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.61 | 20.78 | 3,480,126 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.06 | 20.41 | 20.94 | 4,207,425 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.33 | 20.30 | 20.65 | 7,817,292 | -0.52(-2.44%) |
Jul 03, 2007 | 21.25 | 21.38 | 21.05 | 21.17 | 2,147,657 | -0.07(-0.35%) |