Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.80 | 19.33 | 18.51 | 19.01 | 3,689,677 | +0.87(+4.79%) |
Sep 27, 2007 | 17.94 | 18.14 | 17.93 | 18.14 | 1,049,169 | +0.22(+1.20%) |
Sep 26, 2007 | 18.09 | 18.23 | 17.81 | 17.93 | 886,947 | -0.03(-0.15%) |
Sep 25, 2007 | 17.54 | 17.97 | 17.40 | 17.95 | 1,916,546 | +0.20(+1.10%) |
Sep 24, 2007 | 18.20 | 18.24 | 17.59 | 17.76 | 1,425,292 | -0.41(-2.23%) |
Sep 21, 2007 | 17.87 | 18.16 | 17.78 | 18.16 | 2,849,362 | +0.50(+2.85%) |
Sep 20, 2007 | 17.64 | 17.70 | 17.45 | 17.66 | 589,718 | +0.03(+0.19%) |
Sep 19, 2007 | 17.46 | 17.86 | 17.46 | 17.63 | 1,200,995 | +0.25(+1.43%) |
Sep 18, 2007 | 17.12 | 17.41 | 16.90 | 17.38 | 1,265,822 | +0.34(+2.00%) |
Sep 17, 2007 | 17.02 | 17.23 | 16.98 | 17.04 | 1,075,314 | -0.04(-0.23%) |
Sep 14, 2007 | 16.72 | 17.16 | 16.72 | 17.08 | 612,346 | +0.15(+0.89%) |
Sep 13, 2007 | 16.87 | 17.12 | 16.81 | 16.93 | 759,738 | +0.16(+0.94%) |
Sep 12, 2007 | 16.69 | 16.97 | 16.46 | 16.77 | 823,648 | -0.02(-0.12%) |
Sep 11, 2007 | 16.53 | 16.91 | 16.46 | 16.79 | 1,213,532 | +0.26(+1.54%) |
Sep 10, 2007 | 16.95 | 17.01 | 16.39 | 16.53 | 835,727 | -0.27(-1.60%) |
Sep 07, 2007 | 16.76 | 16.85 | 16.62 | 16.80 | 893,827 | -0.19(-1.12%) |
Sep 06, 2007 | 16.86 | 17.10 | 16.85 | 16.99 | 2,545,712 | +0.13(+0.78%) |
Sep 05, 2007 | 17.08 | 17.21 | 16.76 | 16.86 | 1,176,531 | -0.35(-2.05%) |
Sep 04, 2007 | 16.92 | 17.30 | 16.92 | 17.21 | 923,948 | +0.18(+1.04%) |
Aug 31, 2007 | 16.59 | 17.11 | 16.46 | 17.04 | 1,193,350 | +0.46(+2.76%) |
Aug 30, 2007 | 16.65 | 16.81 | 16.42 | 16.58 | 659,285 | -0.23(-1.36%) |
Aug 29, 2007 | 16.40 | 16.84 | 16.36 | 16.81 | 1,421,929 | +0.59(+3.63%) |
Aug 28, 2007 | 16.38 | 16.44 | 16.15 | 16.22 | 853,157 | -0.24(-1.43%) |
Aug 27, 2007 | 16.68 | 16.80 | 16.43 | 16.46 | 1,062,165 | -0.22(-1.33%) |
Aug 24, 2007 | 16.67 | 16.74 | 16.43 | 16.68 | 1,784,444 | +0.01(+0.08%) |
Aug 23, 2007 | 16.87 | 17.23 | 16.52 | 16.66 | 2,655,185 | -0.18(-1.09%) |
Aug 22, 2007 | 16.78 | 16.92 | 16.68 | 16.85 | 1,998,039 | +0.26(+1.54%) |
Aug 21, 2007 | 16.32 | 16.65 | 16.25 | 16.59 | 1,467,950 | +0.14(+0.83%) |
Aug 20, 2007 | 16.53 | 16.62 | 16.26 | 16.46 | 1,689,955 | +0.01(+0.04%) |
Aug 17, 2007 | 16.13 | 16.78 | 15.81 | 16.45 | 2,423,701 | +0.94(+6.03%) |
Aug 16, 2007 | 15.05 | 15.62 | 14.87 | 15.51 | 3,161,422 | +0.44(+2.95%) |
Aug 15, 2007 | 15.57 | 15.70 | 14.83 | 15.07 | 2,815,572 | -0.47(-3.03%) |
Aug 14, 2007 | 16.00 | 16.29 | 15.47 | 15.54 | 1,658,458 | -0.46(-2.86%) |
Aug 13, 2007 | 16.32 | 17.23 | 15.89 | 16.00 | 2,211,329 | -0.16(-0.97%) |
Aug 10, 2007 | 14.30 | 16.55 | 14.30 | 16.15 | 4,242,997 | +0.75(+4.88%) |
Aug 09, 2007 | 15.99 | 16.09 | 14.61 | 15.40 | 6,993,934 | -0.86(-5.31%) |
Aug 08, 2007 | 16.10 | 16.49 | 15.95 | 16.27 | 4,556,136 | +0.17(+1.06%) |
Aug 07, 2007 | 16.48 | 16.55 | 15.98 | 16.10 | 2,111,068 | -0.52(-3.11%) |
Aug 06, 2007 | 16.52 | 16.63 | 16.23 | 16.61 | 2,040,850 | +0.23(+1.40%) |
Aug 03, 2007 | 16.48 | 16.97 | 16.36 | 16.38 | 1,485,839 | -0.58(-3.43%) |
Aug 02, 2007 | 16.97 | 17.21 | 16.90 | 16.97 | 2,430,040 | -0.12(-0.73%) |
Aug 01, 2007 | 16.97 | 17.11 | 16.51 | 17.09 | 3,837,374 | +0.40(+2.39%) |
Jul 31, 2007 | 16.96 | 17.21 | 16.64 | 16.69 | 2,729,951 | -0.26(-1.54%) |
Jul 30, 2007 | 16.80 | 17.14 | 16.80 | 16.95 | 2,798,601 | +0.05(+0.27%) |
Jul 27, 2007 | 17.14 | 17.29 | 16.86 | 16.91 | 2,729,492 | -0.20(-1.15%) |
Jul 26, 2007 | 17.57 | 17.65 | 16.86 | 17.10 | 2,215,763 | -0.73(-4.11%) |
Jul 25, 2007 | 17.52 | 18.42 | 17.52 | 17.84 | 2,017,916 | -0.19(-1.05%) |
Jul 24, 2007 | 17.66 | 18.08 | 17.53 | 18.03 | 3,810,617 | +0.17(+0.95%) |
Jul 23, 2007 | 18.08 | 18.44 | 17.81 | 17.86 | 4,313,112 | -0.11(-0.62%) |
Jul 20, 2007 | 18.07 | 18.15 | 17.74 | 17.97 | 3,953,880 | -0.39(-2.10%) |
Jul 19, 2007 | 19.01 | 20.79 | 17.93 | 18.35 | 5,794,591 | +0.73(+4.16%) |
Jul 18, 2007 | 17.79 | 17.84 | 17.38 | 17.62 | 2,309,029 | -0.25(-1.39%) |
Jul 17, 2007 | 17.76 | 18.25 | 17.72 | 17.87 | 2,158,886 | +0.12(+0.70%) |
Jul 16, 2007 | 17.89 | 17.97 | 17.72 | 17.74 | 642,161 | -0.23(-1.27%) |
Jul 13, 2007 | 17.77 | 17.98 | 17.77 | 17.97 | 584,214 | +0.02(+0.11%) |
Jul 12, 2007 | 17.78 | 17.95 | 17.78 | 17.95 | 554,858 | +0.20(+1.14%) |
Jul 11, 2007 | 17.50 | 17.79 | 17.40 | 17.75 | 1,434,008 | +0.27(+1.57%) |
Jul 10, 2007 | 17.47 | 17.61 | 17.33 | 17.48 | 1,394,102 | -0.09(-0.52%) |
Jul 09, 2007 | 17.76 | 17.76 | 17.55 | 17.57 | 1,067,364 | -0.23(-1.29%) |
Jul 06, 2007 | 17.82 | 17.89 | 17.50 | 17.80 | 2,255,669 | -0.02(-0.11%) |
Jul 05, 2007 | 17.10 | 17.94 | 17.08 | 17.82 | 2,767,563 | +0.77(+4.53%) |
Jul 03, 2007 | 16.88 | 17.04 | 16.85 | 17.04 | 473,976 | +0.23(+1.36%) |