Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.09 | 16.24 | 15.89 | 15.97 | 539,583 | -0.11(-0.68%) |
Sep 27, 2007 | 16.16 | 16.23 | 15.98 | 16.08 | 267,838 | +0.00(+0.02%) |
Sep 26, 2007 | 16.05 | 16.24 | 15.96 | 16.07 | 334,975 | +0.10(+0.60%) |
Sep 25, 2007 | 15.88 | 16.01 | 15.82 | 15.98 | 429,464 | -0.03(-0.21%) |
Sep 24, 2007 | 16.09 | 16.25 | 15.88 | 16.01 | 409,572 | -0.11(-0.68%) |
Sep 21, 2007 | 16.38 | 16.38 | 16.12 | 16.12 | 432,306 | -0.10(-0.61%) |
Sep 20, 2007 | 16.42 | 16.54 | 16.11 | 16.22 | 270,324 | -0.18(-1.12%) |
Sep 19, 2007 | 16.51 | 16.65 | 16.33 | 16.40 | 499,443 | +0.04(+0.24%) |
Sep 18, 2007 | 15.84 | 16.43 | 15.84 | 16.36 | 598,906 | +0.58(+3.67%) |
Sep 17, 2007 | 15.93 | 15.97 | 15.78 | 15.78 | 715,774 | -0.23(-1.44%) |
Sep 14, 2007 | 15.86 | 16.02 | 15.74 | 16.02 | 321,832 | +0.03(+0.18%) |
Sep 13, 2007 | 15.89 | 16.14 | 15.88 | 15.99 | 418,452 | +0.03(+0.18%) |
Sep 12, 2007 | 16.02 | 16.04 | 15.86 | 15.96 | 412,414 | -0.17(-1.08%) |
Sep 11, 2007 | 15.91 | 16.27 | 15.89 | 16.13 | 607,786 | +0.15(+0.93%) |
Sep 10, 2007 | 16.21 | 16.30 | 15.86 | 15.98 | 580,434 | -0.21(-1.32%) |
Sep 07, 2007 | 16.55 | 16.56 | 15.87 | 16.20 | 1,215,573 | -0.59(-3.54%) |
Sep 06, 2007 | 16.92 | 16.97 | 16.68 | 16.79 | 473,512 | -0.09(-0.52%) |
Sep 05, 2007 | 16.93 | 17.04 | 16.85 | 16.88 | 1,083,075 | -0.05(-0.30%) |
Sep 04, 2007 | 16.96 | 17.03 | 16.89 | 16.93 | 601,037 | -0.00(-0.02%) |
Aug 31, 2007 | 16.97 | 17.06 | 16.80 | 16.93 | 425,202 | +0.19(+1.14%) |
Aug 30, 2007 | 16.60 | 16.98 | 16.60 | 16.74 | 341,724 | +0.04(+0.24%) |
Aug 29, 2007 | 16.65 | 16.81 | 16.56 | 16.70 | 576,171 | +0.13(+0.78%) |
Aug 28, 2007 | 17.02 | 17.03 | 16.57 | 16.57 | 861,416 | -0.17(-1.01%) |
Aug 27, 2007 | 16.87 | 16.90 | 16.74 | 16.74 | 347,408 | -0.11(-0.65%) |
Aug 24, 2007 | 16.72 | 16.92 | 16.66 | 16.85 | 315,438 | +0.17(+1.00%) |
Aug 23, 2007 | 17.20 | 17.20 | 16.63 | 16.69 | 674,924 | -0.34(-2.00%) |
Aug 22, 2007 | 17.00 | 17.28 | 16.86 | 17.03 | 666,398 | +0.21(+1.24%) |
Aug 21, 2007 | 16.36 | 16.96 | 16.69 | 16.82 | 1,033,344 | +0.45(+2.77%) |
Aug 20, 2007 | 16.14 | 16.40 | 15.98 | 16.36 | 645,440 | +0.28(+1.73%) |
Aug 17, 2007 | 16.28 | 16.68 | 15.71 | 16.09 | 1,130,320 | +0.37(+2.36%) |
Aug 16, 2007 | 15.76 | 15.86 | 15.20 | 15.71 | 1,912,166 | -0.04(-0.27%) |
Aug 15, 2007 | 15.77 | 16.26 | 15.71 | 15.76 | 899,780 | -0.02(-0.14%) |
Aug 14, 2007 | 16.05 | 16.31 | 15.78 | 15.78 | 650,768 | -0.29(-1.82%) |
Aug 13, 2007 | 16.32 | 16.70 | 15.97 | 16.07 | 801,738 | -0.25(-1.55%) |
Aug 10, 2007 | 16.26 | 17.08 | 16.07 | 16.32 | 1,582,874 | -0.08(-0.50%) |
Aug 09, 2007 | 17.12 | 17.03 | 16.27 | 16.41 | 1,922,467 | -0.71(-4.18%) |
Aug 08, 2007 | 16.89 | 17.30 | 16.86 | 17.12 | 1,437,588 | +0.37(+2.18%) |
Aug 07, 2007 | 16.58 | 16.94 | 16.40 | 16.76 | 905,819 | +0.18(+1.07%) |
Aug 06, 2007 | 15.91 | 16.63 | 15.64 | 16.58 | 684,870 | +0.46(+2.85%) |
Aug 03, 2007 | 16.27 | 16.85 | 16.03 | 16.12 | 877,045 | -0.73(-4.34%) |
Aug 02, 2007 | 16.60 | 16.96 | 16.60 | 16.85 | 934,236 | +0.32(+1.94%) |
Aug 01, 2007 | 16.31 | 16.60 | 16.31 | 16.53 | 1,128,544 | +0.20(+1.24%) |
Jul 31, 2007 | 16.41 | 16.53 | 16.30 | 16.33 | 988,586 | +0.01(+0.03%) |
Jul 30, 2007 | 16.09 | 16.32 | 15.78 | 16.32 | 978,995 | +0.22(+1.38%) |
Jul 27, 2007 | 16.24 | 16.47 | 16.10 | 16.10 | 1,018,780 | -0.15(-0.94%) |
Jul 26, 2007 | 16.29 | 16.41 | 15.94 | 16.25 | 1,058,565 | -0.32(-1.92%) |
Jul 25, 2007 | 16.31 | 16.69 | 16.26 | 16.57 | 895,162 | +0.42(+2.58%) |
Jul 24, 2007 | 16.61 | 16.69 | 16.05 | 16.15 | 1,252,872 | -0.71(-4.19%) |
Jul 23, 2007 | 16.70 | 17.04 | 16.70 | 16.86 | 894,096 | +0.16(+0.98%) |
Jul 20, 2007 | 16.72 | 16.88 | 16.57 | 16.70 | 826,959 | -0.14(-0.85%) |
Jul 19, 2007 | 16.89 | 16.89 | 16.58 | 16.84 | 851,825 | -0.10(-0.61%) |
Jul 18, 2007 | 16.81 | 17.31 | 16.68 | 16.94 | 2,355,484 | +0.96(+6.02%) |
Jul 17, 2007 | 16.00 | 16.17 | 15.96 | 15.98 | 373,694 | +0.04(+0.25%) |
Jul 16, 2007 | 16.11 | 16.11 | 15.94 | 15.94 | 306,202 | -0.19(-1.17%) |
Jul 13, 2007 | 16.13 | 16.22 | 16.05 | 16.13 | 279,915 | -0.01(-0.03%) |
Jul 12, 2007 | 15.95 | 16.14 | 15.92 | 16.14 | 333,199 | +0.25(+1.59%) |
Jul 11, 2007 | 15.76 | 15.92 | 15.72 | 15.88 | 347,763 | +0.08(+0.53%) |
Jul 10, 2007 | 15.93 | 15.93 | 15.80 | 15.80 | 652,900 | -0.21(-1.32%) |
Jul 09, 2007 | 15.96 | 16.04 | 15.92 | 16.01 | 716,485 | +0.05(+0.32%) |
Jul 06, 2007 | 15.96 | 16.05 | 15.80 | 15.96 | 317,214 | -0.00(-0.02%) |
Jul 05, 2007 | 15.97 | 15.99 | 15.86 | 15.96 | 197,859 | -0.03(-0.21%) |
Jul 03, 2007 | 16.03 | 16.05 | 15.97 | 16.00 | 194,307 | -0.02(-0.14%) |