Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.83 | 17.07 | 16.82 | 16.87 | 582,353 | -0.09(-0.55%) |
Sep 27, 2007 | 16.90 | 16.96 | 16.77 | 16.96 | 512,282 | +0.05(+0.31%) |
Sep 26, 2007 | 16.82 | 16.96 | 16.69 | 16.91 | 549,670 | +0.14(+0.82%) |
Sep 25, 2007 | 16.60 | 16.88 | 16.49 | 16.77 | 587,057 | +0.06(+0.39%) |
Sep 24, 2007 | 16.72 | 16.83 | 16.57 | 16.70 | 542,489 | -0.02(-0.10%) |
Sep 21, 2007 | 16.85 | 16.86 | 16.71 | 16.72 | 917,850 | +0.02(+0.15%) |
Sep 20, 2007 | 16.72 | 16.72 | 16.53 | 16.70 | 840,104 | -0.07(-0.43%) |
Sep 19, 2007 | 16.76 | 16.86 | 16.47 | 16.77 | 1,452,664 | +0.06(+0.39%) |
Sep 18, 2007 | 16.44 | 16.72 | 16.24 | 16.70 | 922,554 | +0.41(+2.50%) |
Sep 17, 2007 | 16.44 | 16.52 | 16.29 | 16.30 | 549,917 | -0.15(-0.93%) |
Sep 14, 2007 | 16.47 | 16.61 | 16.22 | 16.45 | 928,992 | -0.11(-0.66%) |
Sep 13, 2007 | 16.84 | 16.86 | 16.37 | 16.56 | 1,211,998 | -0.05(-0.32%) |
Sep 12, 2007 | 16.42 | 16.86 | 16.26 | 16.61 | 1,282,811 | +0.27(+1.63%) |
Sep 11, 2007 | 16.13 | 16.45 | 16.15 | 16.34 | 1,081,513 | +0.21(+1.30%) |
Sep 10, 2007 | 16.18 | 16.32 | 15.78 | 16.13 | 894,328 | +0.08(+0.53%) |
Sep 07, 2007 | 16.36 | 16.72 | 15.98 | 16.05 | 1,262,260 | -0.57(-3.43%) |
Sep 06, 2007 | 16.37 | 16.66 | 16.25 | 16.62 | 1,319,703 | +0.25(+1.55%) |
Sep 05, 2007 | 16.19 | 16.64 | 16.05 | 16.37 | 2,425,234 | +0.26(+1.60%) |
Sep 04, 2007 | 15.48 | 16.19 | 15.48 | 16.11 | 1,572,997 | +0.69(+4.45%) |
Aug 31, 2007 | 15.42 | 15.46 | 15.10 | 15.42 | 758,148 | +0.23(+1.52%) |
Aug 30, 2007 | 14.94 | 15.44 | 14.78 | 15.19 | 1,336,045 | +0.25(+1.70%) |
Aug 29, 2007 | 14.62 | 14.97 | 14.54 | 14.94 | 470,438 | +0.43(+2.95%) |
Aug 28, 2007 | 14.75 | 14.89 | 14.49 | 14.51 | 626,426 | -0.40(-2.68%) |
Aug 27, 2007 | 14.89 | 15.11 | 14.85 | 14.91 | 692,287 | +0.03(+0.19%) |
Aug 24, 2007 | 14.75 | 14.95 | 14.67 | 14.88 | 559,079 | +0.07(+0.49%) |
Aug 23, 2007 | 15.06 | 15.20 | 14.74 | 14.81 | 644,996 | -0.25(-1.69%) |
Aug 22, 2007 | 14.93 | 15.17 | 14.87 | 15.06 | 597,704 | +0.29(+2.00%) |
Aug 21, 2007 | 15.24 | 15.12 | 14.60 | 14.77 | 838,866 | -0.48(-3.13%) |
Aug 20, 2007 | 14.96 | 15.30 | 14.76 | 15.24 | 1,001,291 | +0.41(+2.78%) |
Aug 17, 2007 | 15.90 | 16.77 | 13.89 | 14.83 | 1,458,607 | +0.10(+0.66%) |
Aug 16, 2007 | 14.73 | 15.06 | 14.45 | 14.73 | 1,210,512 | +0.01(+0.06%) |
Aug 15, 2007 | 14.94 | 15.11 | 14.69 | 14.73 | 920,573 | -0.19(-1.27%) |
Aug 14, 2007 | 15.15 | 15.24 | 14.91 | 14.92 | 1,066,657 | -0.21(-1.39%) |
Aug 13, 2007 | 15.14 | 16.00 | 14.82 | 15.13 | 1,481,138 | -0.01(-0.08%) |
Aug 10, 2007 | 16.56 | 16.56 | 14.79 | 15.14 | 3,013,530 | -1.83(-10.80%) |
Aug 09, 2007 | 16.81 | 18.01 | 16.09 | 16.97 | 3,501,053 | +0.17(+0.99%) |
Aug 08, 2007 | 15.42 | 17.18 | 15.42 | 16.81 | 3,171,993 | +1.46(+9.53%) |
Aug 07, 2007 | 15.01 | 15.41 | 14.91 | 15.34 | 1,071,609 | +0.33(+2.21%) |
Aug 06, 2007 | 14.83 | 15.01 | 14.67 | 15.01 | 722,742 | +0.28(+1.89%) |
Aug 03, 2007 | 14.77 | 15.07 | 14.70 | 14.73 | 698,229 | -0.34(-2.25%) |
Aug 02, 2007 | 14.88 | 15.11 | 14.80 | 15.07 | 690,059 | +0.19(+1.25%) |
Aug 01, 2007 | 14.75 | 15.01 | 14.62 | 14.89 | 647,224 | +0.19(+1.29%) |
Jul 31, 2007 | 14.82 | 15.01 | 14.67 | 14.70 | 869,320 | -0.11(-0.74%) |
Jul 30, 2007 | 14.70 | 14.88 | 14.48 | 14.81 | 781,175 | +0.12(+0.83%) |
Jul 27, 2007 | 14.90 | 15.06 | 14.64 | 14.69 | 859,664 | -0.23(-1.54%) |
Jul 26, 2007 | 14.79 | 15.07 | 14.64 | 14.92 | 1,523,478 | -0.14(-0.91%) |
Jul 25, 2007 | 15.10 | 15.10 | 14.77 | 15.05 | 746,264 | +0.06(+0.43%) |
Jul 24, 2007 | 15.21 | 15.34 | 14.92 | 14.99 | 882,443 | -0.41(-2.68%) |
Jul 23, 2007 | 15.06 | 15.51 | 14.90 | 15.40 | 3,252,463 | +1.01(+7.02%) |
Jul 20, 2007 | 14.48 | 14.54 | 14.34 | 14.39 | 710,362 | -0.17(-1.14%) |
Jul 19, 2007 | 14.58 | 14.64 | 14.53 | 14.56 | 402,101 | +0.01(+0.06%) |
Jul 18, 2007 | 14.65 | 14.65 | 14.42 | 14.55 | 729,674 | -0.20(-1.34%) |
Jul 17, 2007 | 14.55 | 14.76 | 14.51 | 14.75 | 682,631 | +0.19(+1.33%) |
Jul 16, 2007 | 14.64 | 14.65 | 14.52 | 14.55 | 575,420 | -0.16(-1.07%) |
Jul 13, 2007 | 14.65 | 14.73 | 14.57 | 14.71 | 525,900 | -0.03(-0.19%) |
Jul 12, 2007 | 14.45 | 14.74 | 14.42 | 14.74 | 597,456 | +0.36(+2.53%) |
Jul 11, 2007 | 14.24 | 14.41 | 14.21 | 14.37 | 458,306 | +0.09(+0.62%) |
Jul 10, 2007 | 14.48 | 14.50 | 14.24 | 14.29 | 776,471 | -0.29(-1.97%) |
Jul 09, 2007 | 14.51 | 14.60 | 14.43 | 14.57 | 552,641 | +0.04(+0.31%) |
Jul 06, 2007 | 14.45 | 14.53 | 14.36 | 14.53 | 451,868 | +0.04(+0.28%) |
Jul 05, 2007 | 14.52 | 14.58 | 14.41 | 14.49 | 474,152 | -0.05(-0.33%) |
Jul 03, 2007 | 14.48 | 14.59 | 14.45 | 14.54 | 296,871 | -0.00(-0.03%) |