Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.99 | 16.12 | 15.96 | 16.04 | 801,787 | +0.02(+0.10%) |
Sep 27, 2007 | 15.74 | 16.09 | 15.56 | 16.03 | 915,581 | +0.42(+2.68%) |
Sep 26, 2007 | 15.48 | 15.62 | 15.31 | 15.61 | 1,471,000 | +0.13(+0.83%) |
Sep 25, 2007 | 15.82 | 15.87 | 15.21 | 15.48 | 1,322,382 | -0.47(-2.97%) |
Sep 24, 2007 | 16.09 | 16.24 | 15.75 | 15.95 | 901,031 | -0.08(-0.50%) |
Sep 21, 2007 | 16.51 | 16.58 | 15.98 | 16.03 | 1,576,213 | -0.46(-2.78%) |
Sep 20, 2007 | 16.65 | 16.99 | 16.26 | 16.49 | 523,704 | -0.21(-1.25%) |
Sep 19, 2007 | 17.07 | 17.29 | 16.48 | 16.70 | 824,670 | -0.27(-1.56%) |
Sep 18, 2007 | 16.10 | 17.02 | 16.08 | 16.97 | 3,267,838 | +0.92(+5.76%) |
Sep 17, 2007 | 15.74 | 16.17 | 15.68 | 16.04 | 1,211,945 | +0.31(+1.94%) |
Sep 14, 2007 | 15.69 | 15.88 | 15.63 | 15.74 | 745,946 | -0.04(-0.25%) |
Sep 13, 2007 | 15.94 | 16.09 | 15.69 | 15.78 | 810,492 | -0.06(-0.36%) |
Sep 12, 2007 | 15.94 | 16.06 | 15.80 | 15.83 | 708,388 | -0.14(-0.86%) |
Sep 11, 2007 | 15.85 | 16.38 | 15.85 | 15.97 | 1,068,925 | +0.25(+1.59%) |
Sep 10, 2007 | 16.20 | 16.30 | 15.40 | 15.72 | 732,142 | -0.43(-2.64%) |
Sep 07, 2007 | 16.19 | 16.24 | 15.84 | 16.15 | 956,995 | -0.18(-1.08%) |
Sep 06, 2007 | 15.94 | 16.41 | 15.92 | 16.32 | 654,537 | +0.47(+2.94%) |
Sep 05, 2007 | 15.95 | 16.09 | 15.78 | 15.86 | 642,971 | -0.14(-0.90%) |
Sep 04, 2007 | 15.95 | 16.13 | 15.68 | 16.00 | 443,737 | +0.13(+0.81%) |
Aug 31, 2007 | 15.99 | 16.38 | 15.78 | 15.87 | 563,999 | +0.18(+1.13%) |
Aug 30, 2007 | 15.80 | 16.05 | 15.66 | 15.70 | 819,944 | -0.30(-1.86%) |
Aug 29, 2007 | 15.97 | 15.99 | 15.57 | 15.99 | 737,365 | +0.26(+1.64%) |
Aug 28, 2007 | 16.08 | 16.11 | 15.66 | 15.74 | 813,850 | -0.39(-2.39%) |
Aug 27, 2007 | 16.53 | 16.53 | 16.01 | 16.12 | 960,104 | -0.41(-2.48%) |
Aug 24, 2007 | 16.26 | 16.54 | 16.13 | 16.53 | 965,328 | +0.31(+1.88%) |
Aug 23, 2007 | 16.97 | 17.02 | 16.16 | 16.23 | 848,299 | -0.63(-3.72%) |
Aug 22, 2007 | 16.98 | 17.07 | 16.75 | 16.85 | 657,895 | +0.07(+0.43%) |
Aug 21, 2007 | 17.05 | 17.38 | 16.70 | 16.78 | 541,737 | -0.29(-1.70%) |
Aug 20, 2007 | 17.54 | 17.68 | 16.87 | 17.07 | 509,278 | -0.36(-2.08%) |
Aug 17, 2007 | 17.46 | 18.23 | 17.13 | 17.43 | 1,125,387 | -0.02(-0.14%) |
Aug 16, 2007 | 16.28 | 17.57 | 16.20 | 17.46 | 1,068,925 | +1.17(+7.21%) |
Aug 15, 2007 | 16.44 | 17.10 | 16.28 | 16.28 | 662,124 | -0.27(-1.65%) |
Aug 14, 2007 | 17.12 | 17.12 | 16.33 | 16.56 | 646,827 | -0.41(-2.42%) |
Aug 13, 2007 | 17.82 | 18.08 | 16.81 | 16.97 | 1,062,084 | -0.58(-3.30%) |
Aug 10, 2007 | 16.97 | 18.03 | 16.78 | 17.55 | 1,096,036 | +0.34(+1.96%) |
Aug 09, 2007 | 16.15 | 18.03 | 16.08 | 17.21 | 1,304,349 | +0.66(+3.98%) |
Aug 08, 2007 | 16.08 | 16.81 | 16.05 | 16.55 | 1,717,990 | +0.59(+3.73%) |
Aug 07, 2007 | 15.89 | 16.24 | 15.60 | 15.95 | 1,219,283 | -0.05(-0.30%) |
Aug 06, 2007 | 16.18 | 16.26 | 15.66 | 16.00 | 1,330,590 | -0.16(-0.99%) |
Aug 03, 2007 | 16.22 | 16.97 | 16.11 | 16.16 | 1,183,714 | -0.80(-4.74%) |
Aug 02, 2007 | 17.17 | 17.30 | 16.81 | 16.97 | 875,660 | -0.14(-0.80%) |
Aug 01, 2007 | 16.93 | 17.12 | 16.49 | 17.10 | 1,607,056 | +0.08(+0.47%) |
Jul 31, 2007 | 17.68 | 17.72 | 17.02 | 17.02 | 815,342 | -0.51(-2.93%) |
Jul 30, 2007 | 17.42 | 17.67 | 17.33 | 17.54 | 1,032,610 | +0.10(+0.60%) |
Jul 27, 2007 | 17.62 | 17.77 | 17.34 | 17.43 | 848,672 | -0.31(-1.72%) |
Jul 26, 2007 | 17.88 | 17.92 | 17.51 | 17.74 | 1,495,748 | -0.55(-3.03%) |
Jul 25, 2007 | 18.90 | 18.90 | 17.57 | 18.29 | 3,307,262 | -1.70(-8.52%) |
Jul 24, 2007 | 19.95 | 20.37 | 19.82 | 20.00 | 722,939 | -0.19(-0.96%) |
Jul 23, 2007 | 20.16 | 20.37 | 20.05 | 20.19 | 308,178 | +0.14(+0.72%) |
Jul 20, 2007 | 20.62 | 20.66 | 20.03 | 20.05 | 635,882 | -0.63(-3.03%) |
Jul 19, 2007 | 21.10 | 21.10 | 20.61 | 20.67 | 228,708 | -0.24(-1.15%) |
Jul 18, 2007 | 20.49 | 20.91 | 20.46 | 20.91 | 390,011 | +0.31(+1.48%) |
Jul 17, 2007 | 20.75 | 20.91 | 20.58 | 20.61 | 291,140 | -0.02(-0.12%) |
Jul 16, 2007 | 20.97 | 20.99 | 20.55 | 20.63 | 371,854 | -0.47(-2.25%) |
Jul 13, 2007 | 21.17 | 21.17 | 20.86 | 21.11 | 177,221 | -0.04(-0.19%) |
Jul 12, 2007 | 20.67 | 21.19 | 20.63 | 21.15 | 366,879 | +0.64(+3.10%) |
Jul 11, 2007 | 20.63 | 20.69 | 20.50 | 20.51 | 404,189 | -0.14(-0.66%) |
Jul 10, 2007 | 20.86 | 21.05 | 20.62 | 20.65 | 357,552 | -0.41(-1.95%) |
Jul 09, 2007 | 21.65 | 21.65 | 20.98 | 21.06 | 284,176 | -0.52(-2.42%) |
Jul 06, 2007 | 21.27 | 21.62 | 21.19 | 21.58 | 189,284 | +0.27(+1.25%) |
Jul 05, 2007 | 21.11 | 21.54 | 20.87 | 21.32 | 505,671 | +0.26(+1.22%) |
Jul 03, 2007 | 21.30 | 21.33 | 21.02 | 21.06 | 257,934 | -0.18(-0.83%) |