Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.32 | 17.39 | 16.48 | 16.78 | 927,620 | -0.50(-2.89%) |
Sep 27, 2007 | 17.36 | 17.52 | 17.24 | 17.28 | 327,187 | -0.10(-0.56%) |
Sep 26, 2007 | 17.51 | 17.63 | 17.22 | 17.38 | 472,663 | +0.13(+0.78%) |
Sep 25, 2007 | 17.11 | 17.56 | 17.02 | 17.24 | 559,773 | +0.07(+0.43%) |
Sep 24, 2007 | 17.56 | 17.69 | 17.06 | 17.17 | 640,764 | -0.34(-1.92%) |
Sep 21, 2007 | 17.47 | 17.78 | 17.43 | 17.51 | 608,204 | +0.11(+0.64%) |
Sep 20, 2007 | 16.97 | 17.55 | 16.86 | 17.39 | 600,821 | +0.41(+2.39%) |
Sep 19, 2007 | 16.69 | 17.29 | 16.49 | 16.99 | 663,676 | +0.30(+1.81%) |
Sep 18, 2007 | 16.57 | 16.92 | 16.21 | 16.69 | 610,568 | +0.26(+1.59%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.17 | 16.42 | 541,102 | -0.34(-2.00%) |
Sep 14, 2007 | 16.77 | 16.92 | 16.59 | 16.76 | 415,678 | -0.20(-1.19%) |
Sep 13, 2007 | 17.15 | 17.18 | 16.71 | 16.96 | 681,267 | -0.07(-0.39%) |
Sep 12, 2007 | 17.08 | 17.39 | 16.95 | 17.03 | 1,045,419 | -0.22(-1.25%) |
Sep 11, 2007 | 16.55 | 17.45 | 16.55 | 17.24 | 1,034,546 | +0.72(+4.38%) |
Sep 10, 2007 | 16.40 | 16.70 | 15.84 | 16.52 | 820,735 | +0.22(+1.37%) |
Sep 07, 2007 | 16.17 | 16.50 | 15.66 | 16.30 | 864,133 | -0.16(-0.95%) |
Sep 06, 2007 | 16.73 | 16.92 | 16.26 | 16.45 | 549,660 | -0.06(-0.36%) |
Sep 05, 2007 | 16.09 | 16.71 | 16.03 | 16.51 | 939,406 | +0.42(+2.64%) |
Sep 04, 2007 | 15.97 | 16.51 | 15.69 | 16.09 | 728,599 | -0.01(-0.09%) |
Aug 31, 2007 | 15.43 | 16.16 | 15.43 | 16.10 | 867,433 | +0.56(+3.60%) |
Aug 30, 2007 | 14.22 | 15.90 | 14.17 | 15.54 | 1,961,557 | +0.85(+5.78%) |
Aug 29, 2007 | 13.72 | 14.72 | 13.72 | 14.69 | 512,169 | +0.86(+6.25%) |
Aug 28, 2007 | 13.98 | 14.03 | 13.68 | 13.83 | 497,756 | -0.18(-1.28%) |
Aug 27, 2007 | 14.36 | 14.39 | 13.97 | 14.01 | 504,897 | -0.35(-2.44%) |
Aug 24, 2007 | 14.08 | 14.40 | 13.98 | 14.36 | 461,588 | +0.22(+1.53%) |
Aug 23, 2007 | 14.14 | 14.31 | 13.85 | 14.14 | 713,507 | +0.04(+0.32%) |
Aug 22, 2007 | 13.62 | 14.16 | 13.50 | 14.10 | 719,169 | +0.73(+5.47%) |
Aug 21, 2007 | 13.59 | 13.67 | 13.25 | 13.37 | 408,248 | -0.11(-0.83%) |
Aug 20, 2007 | 13.10 | 13.75 | 12.99 | 13.48 | 986,255 | +0.68(+5.30%) |
Aug 17, 2007 | 12.81 | 13.26 | 12.55 | 12.80 | 951,413 | +0.02(+0.17%) |
Aug 16, 2007 | 13.14 | 13.20 | 12.38 | 12.78 | 1,269,120 | -0.50(-3.76%) |
Aug 15, 2007 | 13.30 | 13.50 | 13.07 | 13.28 | 659,470 | -0.01(-0.11%) |
Aug 14, 2007 | 13.99 | 14.16 | 13.26 | 13.29 | 683,839 | -0.69(-4.96%) |
Aug 13, 2007 | 14.15 | 14.45 | 13.94 | 13.99 | 745,456 | +0.10(+0.70%) |
Aug 10, 2007 | 13.95 | 14.46 | 13.80 | 13.89 | 1,058,659 | -0.05(-0.37%) |
Aug 09, 2007 | 14.05 | 14.82 | 13.84 | 13.94 | 1,377,256 | -0.31(-2.15%) |
Aug 08, 2007 | 13.67 | 15.05 | 13.64 | 14.25 | 1,611,659 | +0.62(+4.56%) |
Aug 07, 2007 | 13.81 | 13.82 | 13.50 | 13.63 | 1,106,314 | -0.19(-1.37%) |
Aug 06, 2007 | 14.09 | 14.22 | 13.46 | 13.81 | 1,744,933 | -0.22(-1.54%) |
Aug 03, 2007 | 13.99 | 14.61 | 13.77 | 14.03 | 2,095,384 | -0.69(-4.66%) |
Aug 02, 2007 | 14.72 | 15.12 | 14.69 | 14.72 | 2,080,376 | +0.04(+0.25%) |
Aug 01, 2007 | 13.91 | 14.77 | 13.91 | 14.68 | 3,161,543 | +1.04(+7.60%) |
Jul 31, 2007 | 14.91 | 15.58 | 13.61 | 13.64 | 10,301,266 | -3.24(-19.21%) |
Jul 30, 2007 | 16.66 | 17.03 | 15.87 | 16.89 | 2,986,659 | +0.28(+1.66%) |
Jul 27, 2007 | 16.48 | 16.83 | 16.01 | 16.61 | 1,881,108 | -0.07(-0.40%) |
Jul 26, 2007 | 17.80 | 18.06 | 15.99 | 16.68 | 3,420,438 | -1.18(-6.60%) |
Jul 25, 2007 | 18.27 | 18.36 | 17.71 | 17.86 | 1,065,174 | -0.34(-1.84%) |
Jul 24, 2007 | 18.53 | 18.63 | 17.90 | 18.19 | 1,603,718 | -0.34(-1.81%) |
Jul 23, 2007 | 19.21 | 19.27 | 18.53 | 18.53 | 1,124,366 | -0.57(-3.01%) |
Jul 20, 2007 | 19.24 | 19.31 | 18.29 | 19.10 | 2,773,886 | -0.14(-0.74%) |
Jul 19, 2007 | 19.68 | 19.94 | 19.01 | 19.24 | 1,276,117 | -0.33(-1.68%) |
Jul 18, 2007 | 20.08 | 20.12 | 19.50 | 19.57 | 1,115,685 | -0.76(-3.74%) |
Jul 17, 2007 | 20.43 | 20.88 | 19.98 | 20.33 | 906,810 | +0.03(+0.15%) |
Jul 16, 2007 | 20.95 | 21.62 | 20.14 | 20.30 | 1,527,453 | -0.51(-2.47%) |
Jul 13, 2007 | 19.83 | 20.88 | 19.80 | 20.82 | 892,545 | +0.98(+4.96%) |
Jul 12, 2007 | 20.28 | 20.49 | 19.03 | 19.83 | 1,724,773 | -0.40(-1.95%) |
Jul 11, 2007 | 20.54 | 21.02 | 20.00 | 20.23 | 1,375,437 | -0.40(-1.95%) |
Jul 10, 2007 | 20.70 | 20.73 | 20.13 | 20.63 | 1,043,034 | -0.03(-0.14%) |
Jul 09, 2007 | 19.50 | 20.84 | 19.50 | 20.66 | 1,771,391 | +1.28(+6.62%) |
Jul 06, 2007 | 19.00 | 19.74 | 18.87 | 19.38 | 1,170,189 | +0.39(+2.04%) |
Jul 05, 2007 | 18.82 | 19.01 | 18.70 | 18.99 | 502,824 | +0.22(+1.19%) |
Jul 03, 2007 | 18.54 | 18.82 | 18.51 | 18.77 | 483,257 | -0.17(-0.91%) |