Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.23 | 14.75 | 13.88 | 14.12 | 641,900 | +0.02(+0.14%) |
Sep 27, 2007 | 14.26 | 15.21 | 14.01 | 14.10 | 1,032,000 | -0.06(-0.42%) |
Sep 26, 2007 | 15.25 | 15.34 | 14.05 | 14.16 | 859,500 | -0.85(-5.66%) |
Sep 25, 2007 | 14.84 | 15.50 | 14.60 | 15.01 | 1,116,000 | -0.14(-0.92%) |
Sep 24, 2007 | 16.82 | 16.83 | 15.00 | 15.15 | 1,427,100 | -1.51(-9.06%) |
Sep 21, 2007 | 17.70 | 17.72 | 16.57 | 16.66 | 1,464,300 | -0.89(-5.07%) |
Sep 20, 2007 | 19.10 | 19.20 | 17.25 | 17.55 | 851,700 | -1.49(-7.83%) |
Sep 19, 2007 | 19.30 | 20.74 | 18.59 | 19.04 | 1,545,200 | -0.09(-0.47%) |
Sep 18, 2007 | 18.22 | 19.23 | 17.24 | 19.13 | 953,400 | +1.19(+6.63%) |
Sep 17, 2007 | 17.25 | 18.01 | 17.01 | 17.94 | 842,200 | +0.54(+3.10%) |
Sep 14, 2007 | 16.90 | 17.40 | 16.48 | 17.40 | 658,400 | +0.13(+0.75%) |
Sep 13, 2007 | 17.43 | 17.60 | 17.08 | 17.27 | 484,200 | -0.04(-0.23%) |
Sep 12, 2007 | 16.90 | 17.57 | 16.70 | 17.31 | 832,500 | +0.31(+1.82%) |
Sep 11, 2007 | 16.01 | 17.00 | 16.01 | 17.00 | 383,100 | +1.05(+6.58%) |
Sep 10, 2007 | 17.08 | 17.24 | 15.76 | 15.95 | 587,800 | -1.29(-7.48%) |
Sep 07, 2007 | 16.22 | 17.24 | 16.22 | 17.24 | 318,300 | +0.51(+3.05%) |
Sep 06, 2007 | 17.22 | 17.25 | 16.58 | 16.73 | 336,300 | -0.42(-2.45%) |
Sep 05, 2007 | 17.95 | 18.00 | 16.88 | 17.15 | 588,400 | -1.16(-6.34%) |
Sep 04, 2007 | 17.88 | 18.71 | 17.81 | 18.31 | 552,300 | +0.19(+1.05%) |
Aug 31, 2007 | 17.53 | 18.14 | 17.46 | 18.12 | 1,090,800 | +1.21(+7.16%) |
Aug 30, 2007 | 16.25 | 16.96 | 16.10 | 16.91 | 588,600 | +0.46(+2.80%) |
Aug 29, 2007 | 16.50 | 16.75 | 15.65 | 16.45 | 778,300 | +0.26(+1.61%) |
Aug 28, 2007 | 17.18 | 17.26 | 15.88 | 16.19 | 1,135,200 | -1.09(-6.31%) |
Aug 27, 2007 | 18.99 | 19.20 | 17.25 | 17.28 | 834,691 | -1.71(-9.00%) |
Aug 24, 2007 | 18.29 | 19.45 | 18.15 | 18.99 | 649,500 | +0.34(+1.82%) |
Aug 23, 2007 | 19.71 | 19.97 | 18.56 | 18.65 | 732,400 | -1.04(-5.28%) |
Aug 22, 2007 | 19.82 | 20.40 | 19.06 | 19.69 | 780,300 | +0.09(+0.46%) |
Aug 21, 2007 | 19.35 | 19.74 | 18.56 | 19.60 | 804,400 | +0.10(+0.51%) |
Aug 20, 2007 | 18.84 | 19.77 | 18.59 | 19.50 | 844,000 | +0.60(+3.17%) |
Aug 17, 2007 | 18.20 | 19.88 | 16.66 | 18.90 | 1,220,800 | +2.19(+13.11%) |
Aug 16, 2007 | 15.61 | 17.32 | 15.51 | 16.71 | 1,614,582 | +0.70(+4.37%) |
Aug 15, 2007 | 19.04 | 19.31 | 15.52 | 16.01 | 1,590,200 | -3.12(-16.31%) |
Aug 14, 2007 | 20.03 | 20.14 | 18.85 | 19.13 | 845,000 | -0.97(-4.83%) |
Aug 13, 2007 | 20.15 | 20.69 | 18.90 | 20.10 | 757,300 | -0.05(-0.25%) |
Aug 10, 2007 | 20.64 | 21.37 | 19.58 | 20.15 | 1,540,800 | -0.49(-2.37%) |
Aug 09, 2007 | 19.80 | 21.93 | 18.79 | 20.64 | 2,340,895 | +0.67(+3.36%) |
Aug 08, 2007 | 18.27 | 22.57 | 18.17 | 19.97 | 3,394,900 | +1.93(+10.70%) |
Aug 07, 2007 | 16.85 | 18.13 | 16.50 | 18.04 | 1,373,730 | +1.05(+6.18%) |
Aug 06, 2007 | 17.33 | 17.50 | 15.66 | 16.99 | 1,524,800 | +0.06(+0.35%) |
Aug 03, 2007 | 17.20 | 18.51 | 16.81 | 16.93 | 1,853,976 | -1.58(-8.54%) |
Aug 02, 2007 | 18.43 | 19.15 | 18.29 | 18.51 | 1,753,602 | +0.26(+1.42%) |
Aug 01, 2007 | 18.79 | 19.50 | 16.40 | 18.25 | 2,951,115 | -1.25(-6.41%) |
Jul 31, 2007 | 19.81 | 20.14 | 19.35 | 19.50 | 1,558,408 | -0.19(-0.96%) |
Jul 30, 2007 | 19.86 | 20.00 | 19.40 | 19.69 | 1,131,928 | +0.18(+0.92%) |
Jul 27, 2007 | 19.62 | 19.94 | 18.88 | 19.51 | 1,693,338 | -0.17(-0.86%) |
Jul 26, 2007 | 20.22 | 20.40 | 19.20 | 19.68 | 1,706,719 | -1.38(-6.55%) |
Jul 25, 2007 | 22.25 | 22.25 | 20.60 | 21.06 | 1,401,538 | -0.38(-1.77%) |
Jul 24, 2007 | 22.20 | 22.32 | 21.26 | 21.44 | 1,489,257 | -1.09(-4.84%) |
Jul 23, 2007 | 23.85 | 24.00 | 22.50 | 22.53 | 1,106,000 | -1.39(-5.81%) |
Jul 20, 2007 | 23.96 | 24.08 | 23.31 | 23.92 | 1,253,700 | -0.10(-0.42%) |
Jul 19, 2007 | 24.16 | 24.40 | 23.93 | 24.02 | 376,600 | -0.05(-0.21%) |
Jul 18, 2007 | 24.60 | 24.99 | 23.68 | 24.07 | 1,113,540 | -0.82(-3.29%) |
Jul 17, 2007 | 25.45 | 25.50 | 24.76 | 24.89 | 1,111,100 | -0.57(-2.24%) |
Jul 16, 2007 | 25.68 | 25.99 | 25.26 | 25.46 | 776,200 | -0.28(-1.09%) |
Jul 13, 2007 | 25.23 | 26.00 | 25.06 | 25.74 | 1,268,100 | +0.61(+2.43%) |
Jul 12, 2007 | 24.83 | 25.27 | 24.53 | 25.13 | 909,400 | +0.37(+1.49%) |
Jul 11, 2007 | 24.66 | 24.92 | 24.23 | 24.76 | 970,700 | -0.05(-0.20%) |
Jul 10, 2007 | 25.98 | 25.98 | 24.75 | 24.81 | 1,621,700 | -1.46(-5.56%) |
Jul 09, 2007 | 26.60 | 26.60 | 26.16 | 26.27 | 1,301,300 | -0.46(-1.72%) |
Jul 06, 2007 | 25.50 | 26.96 | 25.76 | 26.73 | 1,338,714 | +0.62(+2.37%) |
Jul 05, 2007 | 26.06 | 26.21 | 25.69 | 26.11 | 703,200 | +0.10(+0.38%) |
Jul 03, 2007 | 26.65 | 26.97 | 26.00 | 26.01 | 623,800 | -0.56(-2.11%) |