Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.41 | 16.56 | 16.36 | 16.36 | 63,729 | +0.02(+0.11%) |
Sep 27, 2007 | 16.44 | 16.57 | 16.30 | 16.34 | 125,277 | +0.00(+0.00%) |
Sep 26, 2007 | 16.34 | 16.49 | 16.27 | 16.34 | 104,543 | -0.04(-0.22%) |
Sep 25, 2007 | 16.33 | 16.43 | 16.27 | 16.38 | 89,483 | -0.03(-0.17%) |
Sep 24, 2007 | 16.35 | 16.70 | 16.33 | 16.40 | 199,701 | +0.03(+0.17%) |
Sep 21, 2007 | 16.49 | 16.57 | 16.34 | 16.38 | 91,229 | -0.05(-0.33%) |
Sep 20, 2007 | 16.55 | 16.66 | 16.30 | 16.43 | 73,332 | -0.05(-0.33%) |
Sep 19, 2007 | 16.45 | 16.54 | 16.37 | 16.49 | 111,308 | +0.07(+0.45%) |
Sep 18, 2007 | 16.43 | 16.44 | 16.19 | 16.41 | 122,439 | +0.23(+1.42%) |
Sep 17, 2007 | 16.39 | 16.40 | 16.10 | 16.18 | 143,173 | -0.03(-0.17%) |
Sep 14, 2007 | 16.05 | 16.28 | 16.04 | 16.21 | 67,221 | +0.06(+0.37%) |
Sep 13, 2007 | 16.19 | 16.31 | 16.09 | 16.15 | 114,364 | -0.04(-0.23%) |
Sep 12, 2007 | 16.04 | 16.31 | 16.04 | 16.19 | 69,186 | +0.12(+0.77%) |
Sep 11, 2007 | 16.31 | 16.45 | 16.06 | 16.06 | 107,400 | -0.19(-1.18%) |
Sep 10, 2007 | 16.31 | 16.47 | 16.05 | 16.26 | 98,868 | +0.04(+0.23%) |
Sep 07, 2007 | 16.38 | 16.39 | 16.05 | 16.22 | 128,550 | -0.19(-1.17%) |
Sep 06, 2007 | 16.77 | 16.77 | 16.32 | 16.41 | 245,752 | -0.72(-4.22%) |
Sep 05, 2007 | 16.26 | 17.14 | 16.11 | 17.14 | 177,439 | +0.89(+5.50%) |
Sep 04, 2007 | 16.31 | 16.31 | 16.12 | 16.24 | 156,487 | +0.18(+1.11%) |
Aug 31, 2007 | 16.00 | 16.17 | 15.97 | 16.06 | 86,428 | +0.13(+0.81%) |
Aug 30, 2007 | 15.85 | 16.03 | 15.80 | 15.94 | 78,134 | -0.17(-1.05%) |
Aug 29, 2007 | 15.97 | 16.20 | 15.64 | 16.11 | 169,800 | +0.27(+1.74%) |
Aug 28, 2007 | 15.94 | 16.11 | 15.81 | 15.83 | 93,193 | -0.13(-0.80%) |
Aug 27, 2007 | 16.38 | 16.38 | 15.96 | 15.96 | 180,713 | -0.23(-1.41%) |
Aug 24, 2007 | 15.90 | 16.19 | 15.89 | 16.19 | 127,241 | +0.30(+1.90%) |
Aug 23, 2007 | 15.81 | 16.10 | 15.81 | 15.89 | 161,507 | +0.04(+0.23%) |
Aug 22, 2007 | 15.88 | 15.88 | 15.56 | 15.85 | 144,046 | +0.31(+1.98%) |
Aug 21, 2007 | 15.69 | 15.87 | 15.46 | 15.54 | 203,411 | +0.21(+1.34%) |
Aug 20, 2007 | 15.58 | 15.69 | 15.05 | 15.34 | 211,486 | +0.47(+3.14%) |
Aug 17, 2007 | 15.01 | 15.42 | 14.66 | 14.87 | 281,982 | -0.00(-0.03%) |
Aug 16, 2007 | 15.07 | 15.07 | 14.30 | 14.87 | 442,835 | -0.54(-3.48%) |
Aug 15, 2007 | 15.81 | 15.99 | 15.38 | 15.41 | 200,356 | -0.30(-1.90%) |
Aug 14, 2007 | 15.83 | 16.03 | 15.69 | 15.71 | 111,963 | -0.01(-0.06%) |
Aug 13, 2007 | 15.35 | 15.81 | 15.35 | 15.72 | 217,598 | +0.32(+2.08%) |
Aug 10, 2007 | 15.23 | 15.45 | 14.57 | 15.39 | 419,045 | +0.11(+0.75%) |
Aug 09, 2007 | 14.82 | 15.87 | 14.82 | 15.28 | 312,756 | -0.30(-1.91%) |
Aug 08, 2007 | 15.34 | 15.67 | 15.14 | 15.58 | 402,458 | -0.14(-0.87%) |
Aug 07, 2007 | 15.46 | 16.48 | 15.37 | 15.72 | 708,666 | +0.37(+2.39%) |
Aug 06, 2007 | 16.54 | 16.63 | 14.48 | 15.35 | 1,510,964 | -1.11(-6.74%) |
Aug 03, 2007 | 16.66 | 16.88 | 16.46 | 16.46 | 200,574 | -0.31(-1.86%) |
Aug 02, 2007 | 17.11 | 17.36 | 16.77 | 16.77 | 257,756 | -0.23(-1.37%) |
Aug 01, 2007 | 17.11 | 17.41 | 16.84 | 17.00 | 268,887 | +0.18(+1.09%) |
Jul 31, 2007 | 16.57 | 17.04 | 16.57 | 16.82 | 92,102 | +0.27(+1.61%) |
Jul 30, 2007 | 16.63 | 16.67 | 16.20 | 16.55 | 116,328 | -0.14(-0.85%) |
Jul 27, 2007 | 16.49 | 16.99 | 16.44 | 16.70 | 116,110 | +0.04(+0.25%) |
Jul 26, 2007 | 16.61 | 16.74 | 16.29 | 16.66 | 135,098 | -0.14(-0.82%) |
Jul 25, 2007 | 16.75 | 17.13 | 16.72 | 16.79 | 89,483 | +0.07(+0.41%) |
Jul 24, 2007 | 16.86 | 16.98 | 16.67 | 16.72 | 207,994 | -0.29(-1.70%) |
Jul 23, 2007 | 16.99 | 17.19 | 16.97 | 17.01 | 109,781 | +0.06(+0.38%) |
Jul 20, 2007 | 16.93 | 16.99 | 16.87 | 16.95 | 64,602 | +0.01(+0.08%) |
Jul 19, 2007 | 16.86 | 17.00 | 16.85 | 16.93 | 55,872 | +0.09(+0.52%) |
Jul 18, 2007 | 16.91 | 16.99 | 16.84 | 16.85 | 59,583 | -0.06(-0.35%) |
Jul 17, 2007 | 16.72 | 17.00 | 16.72 | 16.91 | 100,614 | +0.15(+0.87%) |
Jul 16, 2007 | 16.84 | 16.99 | 16.76 | 16.76 | 68,094 | -0.02(-0.14%) |
Jul 13, 2007 | 16.63 | 16.83 | 16.60 | 16.78 | 67,440 | +0.05(+0.30%) |
Jul 12, 2007 | 16.70 | 16.83 | 16.57 | 16.73 | 139,027 | +0.12(+0.74%) |
Jul 11, 2007 | 16.77 | 16.95 | 16.54 | 16.61 | 126,586 | -0.21(-1.23%) |
Jul 10, 2007 | 16.90 | 17.00 | 16.70 | 16.82 | 234,621 | -0.08(-0.46%) |
Jul 09, 2007 | 16.66 | 16.94 | 16.66 | 16.89 | 74,642 | +0.25(+1.49%) |
Jul 06, 2007 | 16.82 | 16.82 | 16.63 | 16.65 | 88,392 | -0.21(-1.22%) |
Jul 05, 2007 | 16.77 | 16.95 | 16.74 | 16.85 | 82,936 | +0.08(+0.46%) |
Jul 03, 2007 | 16.88 | 16.94 | 16.71 | 16.77 | 34,483 | +0.05(+0.30%) |