Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.95 | 17.10 | 16.95 | 17.06 | 1,259,653 | +0.09(+0.54%) |
Sep 27, 2007 | 16.99 | 17.04 | 16.87 | 16.97 | 935,790 | +0.07(+0.42%) |
Sep 26, 2007 | 16.89 | 17.03 | 16.78 | 16.90 | 1,414,691 | +0.01(+0.05%) |
Sep 25, 2007 | 16.64 | 16.92 | 16.60 | 16.89 | 1,533,206 | +0.21(+1.24%) |
Sep 24, 2007 | 16.70 | 16.77 | 16.60 | 16.68 | 1,227,968 | -0.01(-0.07%) |
Sep 21, 2007 | 16.79 | 16.84 | 16.63 | 16.70 | 1,072,688 | +0.01(+0.07%) |
Sep 20, 2007 | 16.87 | 16.87 | 16.58 | 16.68 | 2,094,342 | +0.06(+0.37%) |
Sep 19, 2007 | 16.63 | 16.76 | 16.56 | 16.62 | 2,198,588 | -0.04(-0.22%) |
Sep 18, 2007 | 16.34 | 16.72 | 16.32 | 16.66 | 1,744,358 | +0.32(+1.95%) |
Sep 17, 2007 | 16.32 | 16.44 | 16.22 | 16.34 | 1,410,095 | +0.02(+0.13%) |
Sep 14, 2007 | 16.08 | 16.37 | 16.08 | 16.32 | 1,520,871 | +0.23(+1.41%) |
Sep 13, 2007 | 16.10 | 16.26 | 16.05 | 16.09 | 1,337,776 | +0.02(+0.13%) |
Sep 12, 2007 | 15.95 | 16.10 | 15.95 | 16.07 | 1,157,584 | +0.07(+0.44%) |
Sep 11, 2007 | 16.00 | 16.08 | 15.85 | 16.00 | 1,338,018 | +0.19(+1.23%) |
Sep 10, 2007 | 15.83 | 15.91 | 15.75 | 15.81 | 1,318,911 | -0.02(-0.13%) |
Sep 07, 2007 | 15.81 | 16.02 | 15.74 | 15.83 | 1,284,565 | -0.15(-0.96%) |
Sep 06, 2007 | 16.01 | 16.02 | 15.84 | 15.98 | 1,349,628 | -0.02(-0.15%) |
Sep 05, 2007 | 15.93 | 16.17 | 15.93 | 16.00 | 1,656,076 | -0.10(-0.64%) |
Sep 04, 2007 | 16.10 | 16.15 | 15.97 | 16.11 | 1,738,795 | +0.05(+0.28%) |
Aug 31, 2007 | 16.02 | 16.10 | 15.87 | 16.06 | 1,560,779 | +0.19(+1.22%) |
Aug 30, 2007 | 15.76 | 16.00 | 15.73 | 15.87 | 1,704,450 | -0.04(-0.23%) |
Aug 29, 2007 | 15.64 | 15.95 | 15.56 | 15.91 | 1,467,902 | +0.41(+2.64%) |
Aug 28, 2007 | 15.71 | 15.92 | 15.48 | 15.50 | 1,965,184 | -0.40(-2.52%) |
Aug 27, 2007 | 15.92 | 15.99 | 15.81 | 15.90 | 1,600,533 | -0.03(-0.18%) |
Aug 24, 2007 | 16.02 | 16.07 | 15.72 | 15.93 | 2,745,211 | +0.02(+0.16%) |
Aug 23, 2007 | 15.82 | 15.96 | 15.72 | 15.90 | 2,344,193 | +0.24(+1.50%) |
Aug 22, 2007 | 15.71 | 15.81 | 15.52 | 15.67 | 1,511,680 | +0.13(+0.85%) |
Aug 21, 2007 | 15.50 | 15.66 | 15.47 | 15.53 | 1,781,606 | +0.11(+0.70%) |
Aug 20, 2007 | 15.29 | 15.52 | 15.02 | 15.43 | 2,884,286 | +0.32(+2.11%) |
Aug 17, 2007 | 15.09 | 15.40 | 14.83 | 15.11 | 3,032,068 | +0.57(+3.93%) |
Aug 16, 2007 | 14.78 | 14.93 | 13.93 | 14.54 | 5,361,749 | -0.33(-2.25%) |
Aug 15, 2007 | 14.77 | 15.27 | 14.74 | 14.87 | 2,201,732 | -0.11(-0.74%) |
Aug 14, 2007 | 15.42 | 15.48 | 14.96 | 14.98 | 2,674,102 | -0.53(-3.41%) |
Aug 13, 2007 | 15.79 | 15.87 | 15.51 | 15.51 | 2,381,924 | -0.16(-1.03%) |
Aug 10, 2007 | 15.56 | 15.78 | 15.37 | 15.67 | 3,501,052 | +0.04(+0.26%) |
Aug 09, 2007 | 15.67 | 16.16 | 15.60 | 15.63 | 4,644,850 | -0.40(-2.50%) |
Aug 08, 2007 | 15.65 | 16.07 | 15.65 | 16.03 | 3,335,372 | +0.48(+3.11%) |
Aug 07, 2007 | 15.44 | 15.68 | 15.27 | 15.55 | 3,143,570 | +0.07(+0.45%) |
Aug 06, 2007 | 15.16 | 15.48 | 14.89 | 15.48 | 1,975,585 | +0.24(+1.57%) |
Aug 03, 2007 | 15.28 | 15.54 | 15.19 | 15.24 | 2,521,725 | -0.30(-1.94%) |
Aug 02, 2007 | 15.46 | 15.57 | 15.33 | 15.54 | 1,941,965 | +0.30(+1.95%) |
Aug 01, 2007 | 15.02 | 15.29 | 14.73 | 15.24 | 2,684,019 | +0.14(+0.90%) |
Jul 31, 2007 | 15.21 | 15.28 | 14.97 | 15.11 | 3,899,168 | +0.07(+0.44%) |
Jul 30, 2007 | 15.07 | 15.13 | 15.00 | 15.04 | 2,243,334 | -0.02(-0.11%) |
Jul 27, 2007 | 15.27 | 15.38 | 15.02 | 15.06 | 2,458,597 | -0.34(-2.20%) |
Jul 26, 2007 | 15.60 | 15.69 | 15.29 | 15.40 | 3,030,375 | -0.49(-3.10%) |
Jul 25, 2007 | 15.69 | 15.97 | 15.58 | 15.89 | 2,415,060 | +0.21(+1.32%) |
Jul 24, 2007 | 15.93 | 15.97 | 15.62 | 15.68 | 2,006,786 | -0.20(-1.25%) |
Jul 23, 2007 | 15.91 | 16.01 | 15.79 | 15.88 | 1,281,663 | +0.02(+0.10%) |
Jul 20, 2007 | 15.96 | 16.11 | 15.85 | 15.86 | 1,633,340 | -0.16(-0.98%) |
Jul 19, 2007 | 16.02 | 16.08 | 15.91 | 16.02 | 1,163,147 | +0.00(+0.00%) |
Jul 18, 2007 | 15.93 | 16.02 | 15.79 | 16.02 | 1,854,166 | +0.09(+0.54%) |
Jul 17, 2007 | 15.88 | 16.02 | 15.88 | 15.93 | 1,211,521 | +0.03(+0.21%) |
Jul 16, 2007 | 15.82 | 15.95 | 15.79 | 15.90 | 2,570,824 | +0.05(+0.31%) |
Jul 13, 2007 | 15.72 | 15.93 | 15.71 | 15.85 | 2,316,620 | +0.09(+0.58%) |
Jul 12, 2007 | 15.48 | 15.77 | 15.45 | 15.76 | 1,648,336 | +0.34(+2.20%) |
Jul 11, 2007 | 15.39 | 15.45 | 15.33 | 15.42 | 1,217,326 | -0.07(-0.45%) |
Jul 10, 2007 | 15.42 | 15.57 | 15.38 | 15.49 | 1,939,304 | -0.00(-0.03%) |
Jul 09, 2007 | 15.52 | 15.59 | 15.49 | 15.50 | 1,175,966 | -0.01(-0.05%) |
Jul 06, 2007 | 15.44 | 15.55 | 15.43 | 15.50 | 1,263,764 | +0.05(+0.32%) |
Jul 05, 2007 | 15.56 | 15.57 | 15.29 | 15.45 | 1,628,019 | -0.03(-0.21%) |
Jul 03, 2007 | 15.60 | 15.60 | 15.47 | 15.49 | 904,831 | +0.13(+0.86%) |