Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.47 | 16.54 | 16.31 | 16.33 | 1,915,495 | -0.09(-0.54%) |
Sep 27, 2007 | 16.37 | 16.46 | 16.33 | 16.42 | 5,257,578 | +0.19(+1.20%) |
Sep 26, 2007 | 16.04 | 16.33 | 15.93 | 16.23 | 4,227,420 | +0.24(+1.49%) |
Sep 25, 2007 | 15.82 | 16.03 | 15.72 | 15.99 | 4,781,933 | +0.11(+0.72%) |
Sep 24, 2007 | 15.90 | 16.09 | 15.74 | 15.88 | 5,937,721 | +0.02(+0.13%) |
Sep 21, 2007 | 16.30 | 16.30 | 15.79 | 15.86 | 4,744,593 | -0.36(-2.24%) |
Sep 20, 2007 | 16.34 | 16.37 | 16.07 | 16.22 | 3,384,309 | -0.09(-0.54%) |
Sep 19, 2007 | 16.41 | 16.48 | 16.28 | 16.31 | 3,789,811 | -0.21(-1.27%) |
Sep 18, 2007 | 15.96 | 16.60 | 15.95 | 16.52 | 4,147,854 | +0.56(+3.52%) |
Sep 17, 2007 | 16.02 | 16.14 | 15.84 | 15.96 | 2,781,638 | -0.05(-0.30%) |
Sep 14, 2007 | 15.93 | 16.09 | 15.90 | 16.00 | 5,494,529 | -0.03(-0.20%) |
Sep 13, 2007 | 15.70 | 16.10 | 15.70 | 16.04 | 3,510,287 | +0.35(+2.21%) |
Sep 12, 2007 | 15.44 | 15.71 | 15.37 | 15.69 | 3,495,630 | +0.24(+1.56%) |
Sep 11, 2007 | 15.29 | 15.51 | 15.24 | 15.45 | 3,941,962 | +0.34(+2.22%) |
Sep 10, 2007 | 15.03 | 15.37 | 14.89 | 15.11 | 4,007,220 | +0.02(+0.13%) |
Sep 07, 2007 | 15.18 | 15.21 | 14.90 | 15.09 | 2,299,362 | -0.20(-1.33%) |
Sep 06, 2007 | 15.16 | 15.40 | 14.96 | 15.30 | 1,963,304 | +0.14(+0.95%) |
Sep 05, 2007 | 15.10 | 15.19 | 14.93 | 15.15 | 2,288,194 | -0.07(-0.47%) |
Sep 04, 2007 | 15.12 | 15.30 | 15.04 | 15.22 | 1,772,068 | +0.14(+0.91%) |
Aug 31, 2007 | 14.79 | 15.21 | 14.76 | 15.09 | 2,556,203 | +0.56(+3.89%) |
Aug 30, 2007 | 14.47 | 14.82 | 14.43 | 14.52 | 3,378,376 | -0.09(-0.59%) |
Aug 29, 2007 | 14.53 | 14.66 | 14.34 | 14.61 | 3,078,960 | +0.21(+1.45%) |
Aug 28, 2007 | 14.67 | 14.73 | 14.37 | 14.40 | 2,990,322 | -0.46(-3.09%) |
Aug 27, 2007 | 15.02 | 15.04 | 14.78 | 14.86 | 1,584,322 | -0.16(-1.05%) |
Aug 24, 2007 | 14.81 | 15.06 | 14.79 | 15.02 | 2,328,675 | +0.28(+1.87%) |
Aug 23, 2007 | 15.03 | 15.04 | 14.59 | 14.74 | 2,621,810 | -0.09(-0.58%) |
Aug 22, 2007 | 14.51 | 15.00 | 14.51 | 14.83 | 3,906,367 | +0.51(+3.58%) |
Aug 21, 2007 | 14.41 | 14.63 | 14.27 | 14.31 | 2,587,262 | -0.08(-0.54%) |
Aug 20, 2007 | 14.09 | 14.55 | 14.09 | 14.39 | 3,516,219 | +0.17(+1.21%) |
Aug 17, 2007 | 14.49 | 14.60 | 14.04 | 14.22 | 5,700,351 | +0.22(+1.56%) |
Aug 16, 2007 | 14.06 | 14.24 | 13.12 | 14.00 | 12,010,493 | -0.11(-0.81%) |
Aug 15, 2007 | 14.33 | 14.66 | 14.10 | 14.12 | 4,464,370 | -0.38(-2.61%) |
Aug 14, 2007 | 15.13 | 15.24 | 14.43 | 14.49 | 4,951,532 | -0.77(-5.03%) |
Aug 13, 2007 | 15.46 | 15.59 | 15.23 | 15.26 | 2,481,175 | -0.08(-0.52%) |
Aug 10, 2007 | 14.90 | 15.36 | 14.81 | 15.34 | 4,766,578 | +0.22(+1.46%) |
Aug 09, 2007 | 15.11 | 15.53 | 14.99 | 15.12 | 5,475,629 | -0.37(-2.37%) |
Aug 08, 2007 | 15.19 | 15.62 | 15.19 | 15.49 | 4,703,121 | +0.35(+2.31%) |
Aug 07, 2007 | 14.85 | 15.30 | 14.71 | 15.14 | 5,156,377 | +0.46(+3.10%) |
Aug 06, 2007 | 14.97 | 15.02 | 14.58 | 14.68 | 4,654,559 | -0.24(-1.58%) |
Aug 03, 2007 | 15.04 | 15.18 | 14.92 | 14.92 | 6,130,352 | -0.27(-1.76%) |
Aug 02, 2007 | 15.06 | 15.28 | 14.98 | 15.18 | 3,654,062 | +0.20(+1.36%) |
Aug 01, 2007 | 14.83 | 15.14 | 14.67 | 14.98 | 5,659,766 | +0.04(+0.29%) |
Jul 31, 2007 | 15.12 | 15.34 | 14.92 | 14.94 | 4,818,574 | -0.17(-1.10%) |
Jul 30, 2007 | 14.92 | 15.24 | 14.88 | 15.10 | 4,710,743 | +0.15(+1.02%) |
Jul 27, 2007 | 15.00 | 15.27 | 14.77 | 14.95 | 6,738,955 | -0.15(-1.01%) |
Jul 26, 2007 | 15.08 | 15.36 | 15.00 | 15.10 | 9,957,731 | -0.34(-2.21%) |
Jul 25, 2007 | 15.67 | 15.95 | 15.26 | 15.45 | 8,109,708 | -0.34(-2.18%) |
Jul 24, 2007 | 15.88 | 16.13 | 15.72 | 15.79 | 9,981,199 | -0.75(-4.52%) |
Jul 23, 2007 | 16.43 | 16.64 | 16.39 | 16.54 | 4,609,891 | +0.18(+1.09%) |
Jul 20, 2007 | 16.39 | 16.45 | 16.21 | 16.36 | 4,609,542 | -0.10(-0.59%) |
Jul 19, 2007 | 16.61 | 16.65 | 16.31 | 16.46 | 5,120,782 | -0.16(-0.98%) |
Jul 18, 2007 | 16.10 | 16.76 | 16.10 | 16.62 | 17,676,366 | +0.90(+5.70%) |
Jul 17, 2007 | 15.69 | 15.84 | 15.66 | 15.72 | 3,213,313 | +0.06(+0.38%) |
Jul 16, 2007 | 15.55 | 15.76 | 15.50 | 15.66 | 3,860,303 | +0.00(+0.00%) |
Jul 13, 2007 | 15.51 | 15.81 | 15.51 | 15.66 | 5,353,196 | +0.13(+0.83%) |
Jul 12, 2007 | 15.44 | 15.55 | 15.28 | 15.53 | 3,456,196 | +0.22(+1.42%) |
Jul 11, 2007 | 14.92 | 15.35 | 14.90 | 15.32 | 3,602,066 | +0.33(+2.20%) |
Jul 10, 2007 | 15.19 | 15.20 | 14.93 | 14.99 | 2,368,458 | -0.27(-1.77%) |
Jul 09, 2007 | 15.15 | 15.34 | 15.12 | 15.26 | 2,060,771 | +0.15(+0.97%) |
Jul 06, 2007 | 15.03 | 15.17 | 14.94 | 15.11 | 2,435,809 | +0.16(+1.09%) |
Jul 05, 2007 | 14.86 | 15.04 | 14.86 | 14.95 | 3,767,826 | +0.21(+1.40%) |
Jul 03, 2007 | 14.76 | 15.00 | 14.73 | 14.74 | 1,563,384 | -0.00(-0.02%) |