Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.67 | 17.78 | 17.31 | 17.39 | 445,650 | -0.27(-1.53%) |
Sep 27, 2007 | 17.85 | 17.93 | 17.57 | 17.66 | 593,713 | -0.14(-0.76%) |
Sep 26, 2007 | 17.82 | 18.06 | 17.77 | 17.79 | 379,917 | -0.01(-0.07%) |
Sep 25, 2007 | 17.92 | 18.03 | 17.72 | 17.81 | 642,687 | -0.15(-0.86%) |
Sep 24, 2007 | 18.14 | 18.17 | 17.85 | 17.96 | 507,641 | -0.15(-0.81%) |
Sep 21, 2007 | 18.50 | 18.64 | 18.03 | 18.11 | 770,086 | -0.23(-1.24%) |
Sep 20, 2007 | 18.42 | 18.57 | 18.06 | 18.33 | 569,144 | -0.15(-0.80%) |
Sep 19, 2007 | 18.62 | 18.75 | 18.33 | 18.48 | 517,404 | +0.09(+0.47%) |
Sep 18, 2007 | 17.86 | 18.41 | 17.79 | 18.40 | 557,104 | +0.60(+3.35%) |
Sep 17, 2007 | 17.92 | 17.92 | 17.61 | 17.80 | 536,603 | -0.17(-0.96%) |
Sep 14, 2007 | 17.84 | 17.99 | 17.70 | 17.97 | 417,665 | +0.07(+0.41%) |
Sep 13, 2007 | 17.96 | 18.08 | 17.82 | 17.90 | 457,853 | +0.08(+0.45%) |
Sep 12, 2007 | 17.76 | 17.97 | 17.69 | 17.82 | 397,815 | +0.07(+0.38%) |
Sep 11, 2007 | 17.62 | 17.81 | 17.43 | 17.75 | 535,952 | +0.18(+1.05%) |
Sep 10, 2007 | 17.59 | 17.73 | 17.44 | 17.57 | 741,938 | +0.05(+0.28%) |
Sep 07, 2007 | 17.39 | 17.52 | 17.22 | 17.52 | 572,886 | -0.17(-0.94%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.42 | 17.68 | 355,349 | +0.09(+0.49%) |
Sep 05, 2007 | 17.84 | 17.85 | 17.53 | 17.60 | 699,959 | -0.30(-1.65%) |
Sep 04, 2007 | 17.79 | 18.12 | 17.41 | 17.89 | 978,674 | +0.06(+0.34%) |
Aug 31, 2007 | 18.25 | 18.35 | 17.79 | 17.83 | 381,056 | -0.14(-0.79%) |
Aug 30, 2007 | 17.70 | 18.19 | 17.65 | 17.97 | 476,239 | +0.04(+0.24%) |
Aug 29, 2007 | 17.61 | 17.97 | 17.34 | 17.93 | 293,195 | +0.48(+2.75%) |
Aug 28, 2007 | 17.89 | 18.07 | 17.37 | 17.45 | 448,742 | -0.53(-2.97%) |
Aug 27, 2007 | 18.15 | 18.26 | 17.93 | 17.98 | 331,268 | -0.22(-1.18%) |
Aug 24, 2007 | 18.09 | 18.20 | 17.85 | 18.20 | 274,972 | +0.08(+0.44%) |
Aug 23, 2007 | 18.26 | 18.35 | 17.90 | 18.12 | 256,424 | -0.02(-0.10%) |
Aug 22, 2007 | 18.38 | 18.38 | 17.77 | 18.14 | 463,548 | -0.01(-0.03%) |
Aug 21, 2007 | 17.87 | 18.39 | 17.87 | 18.14 | 215,259 | +0.16(+0.89%) |
Aug 20, 2007 | 17.96 | 18.00 | 17.41 | 17.98 | 366,413 | +0.06(+0.34%) |
Aug 17, 2007 | 18.93 | 18.97 | 17.91 | 17.92 | 784,566 | +0.06(+0.31%) |
Aug 16, 2007 | 17.68 | 18.04 | 17.16 | 17.87 | 1,027,811 | +0.07(+0.41%) |
Aug 15, 2007 | 17.69 | 18.14 | 17.63 | 17.79 | 871,939 | -0.05(-0.28%) |
Aug 14, 2007 | 18.22 | 18.30 | 17.74 | 17.84 | 794,329 | -0.22(-1.23%) |
Aug 13, 2007 | 18.62 | 18.73 | 18.00 | 18.06 | 641,223 | -0.60(-3.20%) |
Aug 10, 2007 | 17.22 | 19.02 | 17.10 | 18.66 | 1,120,066 | +1.11(+6.30%) |
Aug 09, 2007 | 17.35 | 17.97 | 16.89 | 17.55 | 1,863,468 | -0.24(-1.35%) |
Aug 08, 2007 | 17.67 | 18.04 | 17.18 | 17.79 | 1,479,971 | +0.29(+1.69%) |
Aug 07, 2007 | 18.25 | 18.32 | 16.26 | 17.50 | 1,690,837 | -0.97(-5.26%) |
Aug 06, 2007 | 18.88 | 18.88 | 17.58 | 18.47 | 784,729 | +0.03(+0.17%) |
Aug 03, 2007 | 18.74 | 19.43 | 18.42 | 18.44 | 776,594 | -1.00(-5.12%) |
Aug 02, 2007 | 19.50 | 19.60 | 19.18 | 19.43 | 564,263 | +0.09(+0.45%) |
Aug 01, 2007 | 19.05 | 19.57 | 18.93 | 19.35 | 805,881 | +0.25(+1.29%) |
Jul 31, 2007 | 19.44 | 19.71 | 19.10 | 19.10 | 749,910 | -0.15(-0.80%) |
Jul 30, 2007 | 18.68 | 19.47 | 18.44 | 19.26 | 990,064 | +1.27(+7.07%) |
Jul 27, 2007 | 18.35 | 18.55 | 17.82 | 17.98 | 849,486 | -0.55(-2.95%) |
Jul 26, 2007 | 18.71 | 18.99 | 18.20 | 18.53 | 743,402 | -0.61(-3.21%) |
Jul 25, 2007 | 18.96 | 19.19 | 18.86 | 19.14 | 465,663 | +0.26(+1.37%) |
Jul 24, 2007 | 19.70 | 19.82 | 18.83 | 18.89 | 460,945 | -1.05(-5.27%) |
Jul 23, 2007 | 19.95 | 20.05 | 19.89 | 19.94 | 304,910 | +0.01(+0.03%) |
Jul 20, 2007 | 19.89 | 20.19 | 19.88 | 19.93 | 674,740 | -0.01(-0.03%) |
Jul 19, 2007 | 19.91 | 20.00 | 19.78 | 19.94 | 185,972 | +0.09(+0.43%) |
Jul 18, 2007 | 19.67 | 19.86 | 19.51 | 19.85 | 304,747 | +0.19(+0.97%) |
Jul 17, 2007 | 19.85 | 20.01 | 19.66 | 19.66 | 259,841 | -0.17(-0.87%) |
Jul 16, 2007 | 20.07 | 20.21 | 19.78 | 19.83 | 267,000 | -0.37(-1.83%) |
Jul 13, 2007 | 19.81 | 20.29 | 19.81 | 20.20 | 375,524 | +0.31(+1.54%) |
Jul 12, 2007 | 19.88 | 19.97 | 19.77 | 19.89 | 283,921 | +0.17(+0.84%) |
Jul 11, 2007 | 19.85 | 19.96 | 19.63 | 19.73 | 351,769 | -0.06(-0.31%) |
Jul 10, 2007 | 20.09 | 20.15 | 19.77 | 19.79 | 368,203 | -0.45(-2.25%) |
Jul 09, 2007 | 20.04 | 20.44 | 19.91 | 20.25 | 388,866 | +0.27(+1.35%) |
Jul 06, 2007 | 20.34 | 20.34 | 19.94 | 19.97 | 392,446 | -0.36(-1.78%) |
Jul 05, 2007 | 20.66 | 20.70 | 19.92 | 20.34 | 431,658 | -0.35(-1.69%) |
Jul 03, 2007 | 20.96 | 20.96 | 20.55 | 20.69 | 134,232 | -0.30(-1.41%) |