Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.94 | 16.97 | 16.49 | 16.53 | 32,126 | -0.46(-2.70%) |
Sep 27, 2007 | 17.37 | 17.37 | 16.84 | 16.99 | 28,948 | -0.14(-0.82%) |
Sep 26, 2007 | 17.14 | 17.34 | 17.02 | 17.13 | 28,362 | +0.03(+0.19%) |
Sep 25, 2007 | 17.26 | 17.26 | 17.06 | 17.10 | 12,675 | -0.31(-1.80%) |
Sep 24, 2007 | 17.82 | 17.82 | 17.31 | 17.41 | 25,507 | -0.39(-2.17%) |
Sep 21, 2007 | 17.94 | 18.02 | 17.74 | 17.80 | 136,045 | +0.03(+0.15%) |
Sep 20, 2007 | 17.97 | 17.97 | 17.50 | 17.77 | 44,479 | -0.19(-1.07%) |
Sep 19, 2007 | 17.68 | 18.04 | 17.65 | 17.96 | 95,712 | +0.49(+2.82%) |
Sep 18, 2007 | 17.35 | 17.53 | 17.16 | 17.47 | 60,661 | +0.18(+1.04%) |
Sep 17, 2007 | 17.30 | 17.42 | 17.11 | 17.29 | 17,988 | -0.04(-0.23%) |
Sep 14, 2007 | 17.12 | 17.34 | 17.07 | 17.33 | 22,111 | -0.03(-0.19%) |
Sep 13, 2007 | 17.50 | 17.70 | 17.32 | 17.36 | 23,369 | -0.01(-0.08%) |
Sep 12, 2007 | 17.32 | 17.69 | 17.27 | 17.38 | 89,912 | -0.05(-0.27%) |
Sep 11, 2007 | 17.04 | 17.65 | 16.92 | 17.42 | 59,522 | +0.54(+3.19%) |
Sep 10, 2007 | 17.42 | 17.52 | 16.60 | 16.88 | 40,318 | -0.39(-2.27%) |
Sep 07, 2007 | 17.82 | 18.04 | 17.07 | 17.28 | 30,858 | -0.77(-4.24%) |
Sep 06, 2007 | 17.99 | 18.10 | 17.90 | 18.04 | 79,876 | +0.07(+0.41%) |
Sep 05, 2007 | 17.98 | 18.25 | 17.94 | 17.97 | 82,770 | -0.16(-0.88%) |
Sep 04, 2007 | 18.13 | 18.19 | 18.00 | 18.13 | 21,366 | +0.16(+0.89%) |
Aug 31, 2007 | 17.97 | 18.28 | 17.89 | 17.97 | 40,682 | -0.03(-0.18%) |
Aug 30, 2007 | 17.80 | 18.18 | 17.64 | 18.00 | 26,628 | +0.00(+0.00%) |
Aug 29, 2007 | 17.42 | 18.04 | 17.30 | 18.00 | 144,820 | +0.65(+3.72%) |
Aug 28, 2007 | 18.03 | 18.15 | 17.32 | 17.36 | 37,005 | -0.83(-4.57%) |
Aug 27, 2007 | 18.25 | 18.36 | 17.72 | 18.19 | 29,926 | -0.15(-0.83%) |
Aug 24, 2007 | 18.36 | 18.36 | 18.16 | 18.34 | 24,463 | +0.03(+0.18%) |
Aug 23, 2007 | 18.60 | 18.60 | 18.08 | 18.31 | 71,256 | -0.21(-1.15%) |
Aug 22, 2007 | 18.62 | 18.62 | 18.30 | 18.52 | 42,183 | +0.16(+0.87%) |
Aug 21, 2007 | 18.01 | 18.60 | 17.81 | 18.36 | 36,701 | +0.26(+1.43%) |
Aug 20, 2007 | 18.12 | 18.28 | 17.70 | 18.10 | 36,302 | -0.01(-0.07%) |
Aug 17, 2007 | 18.06 | 18.63 | 17.96 | 18.12 | 101,223 | +0.61(+3.50%) |
Aug 16, 2007 | 17.06 | 18.05 | 16.96 | 17.50 | 144,417 | +0.47(+2.77%) |
Aug 15, 2007 | 17.44 | 17.54 | 17.02 | 17.03 | 46,692 | -0.45(-2.55%) |
Aug 14, 2007 | 17.16 | 17.77 | 17.10 | 17.48 | 28,288 | +0.35(+2.06%) |
Aug 13, 2007 | 17.90 | 18.40 | 16.86 | 17.12 | 63,560 | -0.49(-2.80%) |
Aug 10, 2007 | 16.33 | 17.94 | 16.00 | 17.62 | 86,363 | +1.05(+6.35%) |
Aug 09, 2007 | 16.64 | 17.24 | 16.11 | 16.57 | 70,000 | -0.35(-2.05%) |
Aug 08, 2007 | 16.13 | 17.23 | 16.13 | 16.91 | 114,809 | +0.97(+6.05%) |
Aug 07, 2007 | 15.81 | 16.40 | 15.77 | 15.95 | 49,076 | +0.00(+0.00%) |
Aug 06, 2007 | 15.91 | 16.25 | 15.81 | 15.95 | 123,003 | +0.11(+0.67%) |
Aug 03, 2007 | 15.88 | 16.76 | 15.75 | 15.84 | 90,064 | -0.77(-4.65%) |
Aug 02, 2007 | 16.90 | 17.28 | 16.55 | 16.61 | 192,549 | -0.38(-2.23%) |
Aug 01, 2007 | 16.59 | 17.11 | 16.47 | 16.99 | 120,298 | +0.25(+1.51%) |
Jul 31, 2007 | 17.05 | 17.13 | 16.50 | 16.74 | 96,098 | -0.17(-0.98%) |
Jul 30, 2007 | 16.67 | 17.14 | 16.44 | 16.90 | 123,808 | +0.26(+1.56%) |
Jul 27, 2007 | 16.67 | 16.88 | 16.42 | 16.64 | 62,989 | -0.11(-0.68%) |
Jul 26, 2007 | 16.66 | 17.15 | 16.64 | 16.76 | 92,594 | -0.20(-1.18%) |
Jul 25, 2007 | 17.00 | 17.34 | 16.69 | 16.96 | 117,449 | +0.05(+0.31%) |
Jul 24, 2007 | 17.16 | 17.44 | 16.78 | 16.90 | 105,564 | -0.46(-2.64%) |
Jul 23, 2007 | 17.02 | 17.72 | 16.92 | 17.36 | 80,083 | +0.43(+2.56%) |
Jul 20, 2007 | 17.52 | 17.78 | 16.86 | 16.93 | 81,144 | -0.63(-3.56%) |
Jul 19, 2007 | 17.76 | 18.09 | 17.56 | 17.56 | 47,380 | +0.03(+0.15%) |
Jul 18, 2007 | 17.17 | 17.60 | 16.97 | 17.53 | 60,244 | +0.18(+1.04%) |
Jul 17, 2007 | 17.30 | 17.75 | 17.30 | 17.35 | 41,884 | +0.01(+0.04%) |
Jul 16, 2007 | 17.50 | 17.53 | 17.26 | 17.34 | 35,906 | -0.24(-1.36%) |
Jul 13, 2007 | 17.65 | 17.90 | 17.37 | 17.58 | 26,577 | -0.15(-0.83%) |
Jul 12, 2007 | 17.35 | 17.97 | 17.24 | 17.73 | 45,174 | +0.53(+3.06%) |
Jul 11, 2007 | 17.26 | 17.57 | 17.13 | 17.20 | 49,622 | +0.07(+0.39%) |
Jul 10, 2007 | 17.66 | 17.76 | 17.14 | 17.14 | 69,639 | -0.73(-4.10%) |
Jul 09, 2007 | 18.12 | 18.14 | 17.80 | 17.87 | 20,813 | -0.25(-1.40%) |
Jul 06, 2007 | 18.33 | 18.39 | 18.04 | 18.12 | 16,056 | -0.20(-1.09%) |
Jul 05, 2007 | 18.41 | 18.42 | 18.00 | 18.32 | 28,864 | -0.11(-0.58%) |
Jul 03, 2007 | 18.48 | 18.57 | 18.20 | 18.43 | 65,705 | +0.01(+0.04%) |