Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.74 | 19.84 | 19.48 | 19.66 | 973,762 | -0.04(-0.21%) |
Sep 27, 2007 | 19.26 | 19.70 | 19.18 | 19.70 | 688,606 | +0.56(+2.93%) |
Sep 26, 2007 | 19.18 | 19.26 | 18.89 | 19.14 | 655,159 | -0.01(-0.03%) |
Sep 25, 2007 | 18.48 | 19.23 | 18.37 | 19.15 | 1,149,693 | +0.59(+3.17%) |
Sep 24, 2007 | 18.29 | 18.72 | 18.29 | 18.56 | 1,052,941 | +0.46(+2.51%) |
Sep 21, 2007 | 18.42 | 18.46 | 18.01 | 18.10 | 1,185,786 | -0.21(-1.16%) |
Sep 20, 2007 | 18.61 | 18.79 | 18.27 | 18.32 | 568,043 | -0.35(-1.87%) |
Sep 19, 2007 | 18.55 | 19.03 | 18.39 | 18.66 | 991,336 | +0.25(+1.35%) |
Sep 18, 2007 | 17.79 | 18.43 | 17.57 | 18.42 | 1,374,001 | +0.64(+3.57%) |
Sep 17, 2007 | 17.38 | 17.94 | 17.38 | 17.78 | 876,631 | +0.38(+2.19%) |
Sep 14, 2007 | 17.32 | 17.63 | 17.17 | 17.40 | 829,578 | -0.05(-0.30%) |
Sep 13, 2007 | 17.50 | 17.75 | 17.33 | 17.45 | 563,319 | +0.03(+0.15%) |
Sep 12, 2007 | 17.60 | 17.70 | 17.36 | 17.43 | 701,834 | -0.27(-1.53%) |
Sep 11, 2007 | 17.69 | 17.85 | 17.44 | 17.70 | 797,453 | +0.05(+0.27%) |
Sep 10, 2007 | 17.94 | 18.02 | 17.40 | 17.65 | 740,762 | -0.16(-0.89%) |
Sep 07, 2007 | 18.15 | 18.23 | 17.73 | 17.81 | 553,115 | -0.60(-3.28%) |
Sep 06, 2007 | 18.47 | 18.57 | 18.12 | 18.41 | 727,912 | -0.05(-0.26%) |
Sep 05, 2007 | 18.84 | 18.85 | 18.39 | 18.46 | 949,952 | -0.55(-2.90%) |
Sep 04, 2007 | 18.73 | 19.06 | 18.54 | 19.01 | 993,415 | +0.19(+1.01%) |
Aug 31, 2007 | 18.40 | 18.82 | 18.36 | 18.82 | 1,147,615 | +0.69(+3.82%) |
Aug 30, 2007 | 17.97 | 18.42 | 17.93 | 18.12 | 862,648 | -0.03(-0.15%) |
Aug 29, 2007 | 17.80 | 18.19 | 17.77 | 18.15 | 485,275 | +0.51(+2.88%) |
Aug 28, 2007 | 18.10 | 18.24 | 17.62 | 17.64 | 620,199 | -0.61(-3.33%) |
Aug 27, 2007 | 18.55 | 18.64 | 18.08 | 18.25 | 636,640 | -0.35(-1.91%) |
Aug 24, 2007 | 17.88 | 18.61 | 17.84 | 18.61 | 719,597 | +0.68(+3.81%) |
Aug 23, 2007 | 18.20 | 18.24 | 17.74 | 17.92 | 845,073 | -0.29(-1.60%) |
Aug 22, 2007 | 17.67 | 18.32 | 17.58 | 18.21 | 1,082,231 | +0.71(+4.05%) |
Aug 21, 2007 | 17.34 | 17.82 | 17.34 | 17.51 | 746,998 | -0.03(-0.18%) |
Aug 20, 2007 | 17.44 | 17.64 | 17.13 | 17.54 | 848,664 | +0.15(+0.85%) |
Aug 17, 2007 | 17.52 | 17.86 | 16.98 | 17.39 | 1,119,647 | +0.34(+1.99%) |
Aug 16, 2007 | 16.96 | 17.17 | 16.29 | 17.05 | 1,805,041 | +0.09(+0.53%) |
Aug 15, 2007 | 17.86 | 18.03 | 16.93 | 16.96 | 917,827 | -1.06(-5.90%) |
Aug 14, 2007 | 18.92 | 18.92 | 17.99 | 18.02 | 1,096,971 | -0.88(-4.65%) |
Aug 13, 2007 | 18.12 | 19.72 | 18.34 | 18.90 | 1,916,911 | +0.78(+4.29%) |
Aug 10, 2007 | 17.21 | 18.29 | 16.76 | 18.12 | 2,589,834 | +0.91(+5.29%) |
Aug 09, 2007 | 17.44 | 17.21 | 16.21 | 17.21 | 3,578,714 | -0.22(-1.27%) |
Aug 08, 2007 | 18.15 | 18.18 | 17.27 | 17.44 | 2,565,457 | -0.65(-3.57%) |
Aug 07, 2007 | 18.18 | 18.29 | 17.86 | 18.08 | 1,196,180 | -0.10(-0.52%) |
Aug 06, 2007 | 18.07 | 18.18 | 17.69 | 18.18 | 1,437,306 | +0.23(+1.27%) |
Aug 03, 2007 | 18.11 | 18.35 | 17.92 | 17.95 | 1,193,912 | -0.40(-2.19%) |
Aug 02, 2007 | 18.15 | 18.46 | 18.02 | 18.35 | 1,190,889 | +0.28(+1.55%) |
Aug 01, 2007 | 17.69 | 18.11 | 17.57 | 18.07 | 1,699,974 | +0.40(+2.25%) |
Jul 31, 2007 | 18.20 | 18.80 | 17.60 | 17.67 | 1,149,315 | -0.53(-2.91%) |
Jul 30, 2007 | 17.81 | 18.30 | 17.62 | 18.20 | 1,007,021 | +0.45(+2.53%) |
Jul 27, 2007 | 18.26 | 18.41 | 17.72 | 17.75 | 1,738,335 | -0.52(-2.84%) |
Jul 26, 2007 | 19.03 | 19.08 | 18.20 | 18.27 | 1,748,161 | -0.99(-5.14%) |
Jul 25, 2007 | 19.32 | 19.44 | 18.96 | 19.26 | 1,481,525 | +0.11(+0.58%) |
Jul 24, 2007 | 19.24 | 19.28 | 18.93 | 19.15 | 1,464,517 | -0.23(-1.20%) |
Jul 23, 2007 | 19.44 | 19.53 | 19.29 | 19.38 | 864,348 | -0.01(-0.03%) |
Jul 20, 2007 | 19.79 | 19.84 | 19.28 | 19.39 | 764,383 | -0.51(-2.55%) |
Jul 19, 2007 | 19.89 | 20.16 | 19.84 | 19.90 | 538,564 | +0.14(+0.70%) |
Jul 18, 2007 | 19.62 | 20.00 | 19.60 | 19.76 | 829,011 | -0.31(-1.53%) |
Jul 17, 2007 | 19.78 | 20.24 | 19.78 | 20.07 | 669,520 | +0.23(+1.17%) |
Jul 16, 2007 | 19.88 | 19.98 | 19.73 | 19.83 | 465,055 | -0.06(-0.32%) |
Jul 13, 2007 | 19.87 | 20.09 | 19.79 | 19.90 | 562,941 | +0.03(+0.16%) |
Jul 12, 2007 | 19.50 | 19.88 | 19.40 | 19.87 | 949,196 | +0.48(+2.46%) |
Jul 11, 2007 | 19.32 | 19.43 | 19.00 | 19.39 | 1,139,300 | +0.13(+0.66%) |
Jul 10, 2007 | 19.39 | 19.42 | 19.19 | 19.26 | 822,397 | -0.22(-1.14%) |
Jul 09, 2007 | 19.29 | 19.55 | 19.29 | 19.48 | 813,327 | +0.24(+1.27%) |
Jul 06, 2007 | 19.28 | 19.28 | 19.14 | 19.24 | 835,814 | -0.09(-0.47%) |
Jul 05, 2007 | 19.03 | 19.35 | 19.03 | 19.33 | 1,106,419 | +0.29(+1.50%) |
Jul 03, 2007 | 19.27 | 19.31 | 18.99 | 19.05 | 492,455 | -0.23(-1.18%) |