Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.98 | 16.16 | 15.84 | 16.07 | 1,185,226 | +0.07(+0.41%) |
Sep 27, 2007 | 15.76 | 16.03 | 15.44 | 16.00 | 782,050 | +0.30(+1.91%) |
Sep 26, 2007 | 15.63 | 15.89 | 15.56 | 15.70 | 382,610 | -0.02(-0.10%) |
Sep 25, 2007 | 15.72 | 15.79 | 14.94 | 15.71 | 1,027,076 | -0.17(-1.07%) |
Sep 24, 2007 | 15.69 | 15.98 | 15.59 | 15.88 | 517,208 | +0.22(+1.44%) |
Sep 21, 2007 | 15.93 | 16.09 | 15.57 | 15.66 | 858,046 | -0.16(-1.01%) |
Sep 20, 2007 | 15.70 | 15.84 | 15.49 | 15.82 | 630,868 | +0.13(+0.86%) |
Sep 19, 2007 | 15.26 | 15.75 | 15.24 | 15.69 | 963,446 | +0.56(+3.70%) |
Sep 18, 2007 | 14.95 | 15.14 | 14.65 | 15.12 | 486,274 | +0.24(+1.61%) |
Sep 17, 2007 | 14.90 | 14.99 | 14.76 | 14.88 | 685,818 | -0.06(-0.43%) |
Sep 14, 2007 | 15.04 | 15.05 | 14.67 | 14.95 | 569,550 | -0.25(-1.61%) |
Sep 13, 2007 | 15.11 | 15.39 | 14.88 | 15.20 | 836,944 | +0.21(+1.44%) |
Sep 12, 2007 | 15.15 | 15.15 | 14.70 | 14.98 | 796,954 | -0.16(-1.09%) |
Sep 11, 2007 | 14.89 | 15.28 | 14.89 | 15.14 | 522,338 | +0.37(+2.50%) |
Sep 10, 2007 | 14.71 | 14.97 | 14.43 | 14.78 | 531,716 | +0.12(+0.85%) |
Sep 07, 2007 | 14.64 | 15.01 | 14.42 | 14.65 | 584,866 | -0.22(-1.48%) |
Sep 06, 2007 | 14.80 | 15.16 | 14.77 | 14.87 | 645,916 | +0.15(+1.02%) |
Sep 05, 2007 | 14.73 | 14.83 | 14.53 | 14.72 | 510,550 | -0.08(-0.57%) |
Sep 04, 2007 | 14.60 | 14.98 | 14.58 | 14.80 | 891,882 | +0.17(+1.20%) |
Aug 31, 2007 | 15.05 | 15.21 | 14.34 | 14.63 | 962,898 | -0.21(-1.42%) |
Aug 30, 2007 | 14.55 | 15.53 | 14.23 | 14.84 | 1,476,140 | +0.32(+2.24%) |
Aug 29, 2007 | 14.46 | 14.88 | 14.14 | 14.52 | 860,018 | +0.04(+0.28%) |
Aug 28, 2007 | 14.71 | 14.87 | 14.44 | 14.47 | 677,018 | -0.30(-2.03%) |
Aug 27, 2007 | 14.94 | 15.04 | 14.69 | 14.78 | 358,938 | -0.20(-1.30%) |
Aug 24, 2007 | 14.47 | 14.98 | 14.31 | 14.97 | 504,438 | +0.49(+3.38%) |
Aug 23, 2007 | 14.85 | 14.97 | 13.94 | 14.48 | 934,074 | -0.20(-1.36%) |
Aug 22, 2007 | 14.97 | 15.11 | 14.57 | 14.68 | 648,884 | -0.12(-0.78%) |
Aug 21, 2007 | 14.74 | 14.92 | 14.64 | 14.79 | 608,970 | +0.08(+0.54%) |
Aug 20, 2007 | 15.13 | 15.29 | 14.61 | 14.71 | 513,584 | -0.35(-2.32%) |
Aug 17, 2007 | 15.47 | 15.81 | 14.97 | 15.06 | 887,080 | +0.21(+1.38%) |
Aug 16, 2007 | 14.41 | 14.88 | 14.11 | 14.86 | 953,700 | +0.42(+2.91%) |
Aug 15, 2007 | 14.44 | 14.96 | 14.36 | 14.44 | 514,222 | +0.01(+0.10%) |
Aug 14, 2007 | 15.15 | 15.15 | 14.20 | 14.43 | 878,396 | -0.61(-4.09%) |
Aug 13, 2007 | 15.21 | 15.32 | 14.83 | 15.04 | 1,391,226 | +0.07(+0.47%) |
Aug 10, 2007 | 15.00 | 15.35 | 14.28 | 14.97 | 1,643,788 | -0.20(-1.32%) |
Aug 09, 2007 | 14.54 | 15.59 | 14.38 | 15.17 | 1,735,292 | +0.45(+3.02%) |
Aug 08, 2007 | 14.35 | 15.90 | 14.35 | 14.72 | 1,743,062 | +0.52(+3.66%) |
Aug 07, 2007 | 13.79 | 14.27 | 13.69 | 14.21 | 923,662 | +0.32(+2.34%) |
Aug 06, 2007 | 13.74 | 13.91 | 13.55 | 13.88 | 1,259,184 | +0.18(+1.28%) |
Aug 03, 2007 | 13.75 | 13.97 | 13.65 | 13.71 | 1,692,652 | -0.08(-0.62%) |
Aug 02, 2007 | 13.63 | 13.91 | 13.51 | 13.79 | 1,107,064 | +0.21(+1.58%) |
Aug 01, 2007 | 13.53 | 13.64 | 13.08 | 13.57 | 828,202 | +0.03(+0.22%) |
Jul 31, 2007 | 13.66 | 13.80 | 13.36 | 13.54 | 887,144 | -0.03(-0.22%) |
Jul 30, 2007 | 13.60 | 13.78 | 13.04 | 13.57 | 1,687,628 | -0.03(-0.22%) |
Jul 27, 2007 | 13.82 | 13.91 | 13.43 | 13.61 | 1,007,602 | -0.24(-1.73%) |
Jul 26, 2007 | 14.17 | 14.28 | 13.59 | 13.85 | 1,886,934 | -0.50(-3.49%) |
Jul 25, 2007 | 14.62 | 15.23 | 14.00 | 14.35 | 3,460,338 | +0.50(+3.57%) |
Jul 24, 2007 | 13.90 | 13.96 | 13.69 | 13.85 | 1,240,974 | -0.14(-1.00%) |
Jul 23, 2007 | 13.90 | 14.09 | 13.83 | 13.99 | 651,600 | +0.12(+0.90%) |
Jul 20, 2007 | 13.89 | 13.98 | 13.66 | 13.87 | 2,617,650 | -0.05(-0.40%) |
Jul 19, 2007 | 14.01 | 14.01 | 13.85 | 13.92 | 576,114 | -0.01(-0.04%) |
Jul 18, 2007 | 13.97 | 13.97 | 13.74 | 13.93 | 760,246 | -0.07(-0.54%) |
Jul 17, 2007 | 13.90 | 14.01 | 13.83 | 14.00 | 686,880 | +0.10(+0.72%) |
Jul 16, 2007 | 14.02 | 14.04 | 13.80 | 13.90 | 874,848 | -0.11(-0.75%) |
Jul 13, 2007 | 13.87 | 14.02 | 13.72 | 14.01 | 1,448,928 | +0.14(+0.97%) |
Jul 12, 2007 | 13.29 | 13.90 | 13.28 | 13.87 | 1,511,186 | +0.60(+4.56%) |
Jul 11, 2007 | 13.17 | 13.36 | 13.15 | 13.27 | 620,734 | +0.05(+0.42%) |
Jul 10, 2007 | 13.14 | 13.37 | 13.14 | 13.21 | 1,114,128 | -0.02(-0.15%) |
Jul 09, 2007 | 13.52 | 13.61 | 13.14 | 13.23 | 797,896 | -0.29(-2.14%) |
Jul 06, 2007 | 13.59 | 13.65 | 13.50 | 13.52 | 400,448 | -0.10(-0.70%) |
Jul 05, 2007 | 13.60 | 13.69 | 13.43 | 13.62 | 433,564 | +0.01(+0.07%) |
Jul 03, 2007 | 13.71 | 13.79 | 13.59 | 13.61 | 204,844 | -0.12(-0.84%) |