Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.72 | 14.82 | 14.52 | 14.75 | 17,549 | +0.12(+0.81%) |
Sep 27, 2007 | 14.67 | 14.84 | 14.62 | 14.63 | 27,273 | -0.04(-0.29%) |
Sep 26, 2007 | 14.70 | 14.76 | 14.66 | 14.67 | 18,498 | -0.08(-0.57%) |
Sep 25, 2007 | 15.16 | 15.16 | 14.72 | 14.76 | 36,522 | -0.46(-2.99%) |
Sep 24, 2007 | 15.51 | 15.53 | 15.21 | 15.21 | 10,672 | -0.32(-2.06%) |
Sep 21, 2007 | 15.57 | 15.62 | 15.41 | 15.53 | 7,826 | -0.07(-0.43%) |
Sep 20, 2007 | 15.51 | 15.62 | 15.22 | 15.60 | 15,178 | +0.00(+0.00%) |
Sep 19, 2007 | 15.37 | 15.70 | 15.37 | 15.60 | 20,158 | +0.24(+1.54%) |
Sep 18, 2007 | 14.86 | 15.39 | 14.75 | 15.37 | 33,439 | +0.50(+3.38%) |
Sep 17, 2007 | 15.09 | 15.10 | 14.74 | 14.86 | 16,838 | -0.13(-0.87%) |
Sep 14, 2007 | 15.18 | 15.28 | 14.99 | 14.99 | 5,691 | -0.25(-1.63%) |
Sep 13, 2007 | 15.26 | 15.30 | 15.24 | 15.24 | 3,083 | +0.05(+0.36%) |
Sep 12, 2007 | 15.34 | 15.34 | 15.17 | 15.19 | 5,454 | -0.18(-1.18%) |
Sep 11, 2007 | 15.08 | 15.41 | 15.03 | 15.37 | 18,972 | +0.36(+2.39%) |
Sep 10, 2007 | 15.00 | 15.16 | 14.98 | 15.01 | 4,980 | -0.02(-0.14%) |
Sep 07, 2007 | 15.18 | 15.26 | 14.93 | 15.03 | 11,858 | -0.11(-0.75%) |
Sep 06, 2007 | 15.03 | 15.29 | 14.95 | 15.15 | 7,589 | +0.09(+0.62%) |
Sep 05, 2007 | 15.24 | 15.28 | 15.05 | 15.05 | 7,114 | -0.19(-1.27%) |
Sep 04, 2007 | 15.29 | 15.40 | 15.23 | 15.25 | 7,114 | -0.10(-0.66%) |
Aug 31, 2007 | 15.18 | 15.61 | 15.18 | 15.35 | 18,024 | +0.19(+1.22%) |
Aug 30, 2007 | 15.12 | 15.22 | 15.08 | 15.16 | 8,063 | -0.02(-0.11%) |
Aug 29, 2007 | 15.08 | 15.18 | 15.04 | 15.18 | 6,640 | +0.09(+0.61%) |
Aug 28, 2007 | 15.47 | 15.47 | 14.99 | 15.09 | 40,317 | -0.38(-2.43%) |
Aug 27, 2007 | 15.90 | 16.02 | 15.46 | 15.46 | 8,774 | -0.49(-3.09%) |
Aug 24, 2007 | 15.81 | 15.98 | 15.80 | 15.96 | 8,063 | +0.19(+1.18%) |
Aug 23, 2007 | 16.24 | 16.28 | 15.71 | 15.77 | 11,383 | -0.44(-2.71%) |
Aug 22, 2007 | 15.39 | 16.33 | 15.39 | 16.21 | 26,087 | +0.68(+4.37%) |
Aug 21, 2007 | 15.28 | 15.56 | 15.28 | 15.53 | 10,197 | +0.25(+1.63%) |
Aug 20, 2007 | 15.90 | 15.90 | 15.18 | 15.28 | 21,581 | -0.60(-3.77%) |
Aug 17, 2007 | 15.56 | 16.08 | 15.56 | 15.88 | 27,273 | +0.40(+2.59%) |
Aug 16, 2007 | 15.39 | 15.62 | 15.39 | 15.48 | 8,063 | +0.09(+0.58%) |
Aug 15, 2007 | 14.92 | 15.45 | 14.66 | 15.39 | 40,080 | +0.50(+3.34%) |
Aug 14, 2007 | 15.10 | 15.11 | 14.73 | 14.89 | 14,941 | -0.51(-3.31%) |
Aug 13, 2007 | 15.39 | 15.42 | 15.26 | 15.40 | 21,581 | +0.12(+0.77%) |
Aug 10, 2007 | 15.23 | 15.37 | 15.21 | 15.29 | 39,843 | -0.04(-0.25%) |
Aug 09, 2007 | 15.22 | 15.37 | 15.18 | 15.32 | 46,720 | -0.02(-0.11%) |
Aug 08, 2007 | 15.20 | 15.37 | 15.14 | 15.34 | 50,989 | +0.32(+2.11%) |
Aug 07, 2007 | 14.66 | 15.26 | 14.52 | 15.02 | 23,004 | +0.46(+3.13%) |
Aug 06, 2007 | 14.53 | 15.03 | 14.46 | 14.57 | 23,478 | +0.08(+0.55%) |
Aug 03, 2007 | 14.45 | 14.65 | 14.36 | 14.49 | 17,075 | -0.13(-0.89%) |
Aug 02, 2007 | 14.83 | 14.83 | 14.46 | 14.62 | 14,229 | -0.20(-1.37%) |
Aug 01, 2007 | 15.06 | 15.06 | 14.80 | 14.82 | 13,518 | -0.27(-1.82%) |
Jul 31, 2007 | 15.18 | 15.36 | 14.99 | 15.10 | 19,210 | -0.19(-1.27%) |
Jul 30, 2007 | 15.35 | 15.35 | 15.22 | 15.29 | 11,383 | -0.01(-0.05%) |
Jul 27, 2007 | 15.34 | 15.53 | 15.26 | 15.30 | 16,364 | +0.07(+0.44%) |
Jul 26, 2007 | 15.14 | 15.23 | 14.97 | 15.23 | 15,889 | +0.07(+0.47%) |
Jul 25, 2007 | 15.46 | 15.46 | 15.15 | 15.16 | 18,261 | -0.13(-0.88%) |
Jul 24, 2007 | 15.29 | 15.34 | 15.26 | 15.29 | 53,835 | -0.03(-0.22%) |
Jul 23, 2007 | 15.24 | 15.43 | 15.20 | 15.33 | 24,427 | +0.21(+1.39%) |
Jul 20, 2007 | 15.43 | 15.47 | 15.10 | 15.12 | 29,882 | -0.34(-2.18%) |
Jul 19, 2007 | 15.39 | 15.56 | 15.31 | 15.45 | 20,158 | -0.01(-0.08%) |
Jul 18, 2007 | 15.37 | 15.54 | 15.31 | 15.47 | 35,574 | +0.10(+0.63%) |
Jul 17, 2007 | 15.54 | 15.60 | 15.29 | 15.37 | 49,329 | -0.13(-0.82%) |
Jul 16, 2007 | 15.77 | 15.82 | 15.38 | 15.50 | 37,708 | -0.30(-1.90%) |
Jul 13, 2007 | 15.94 | 15.94 | 15.74 | 15.80 | 22,055 | -0.14(-0.90%) |
Jul 12, 2007 | 16.50 | 16.63 | 15.84 | 15.94 | 82,057 | -0.67(-4.06%) |
Jul 11, 2007 | 16.47 | 16.97 | 16.25 | 16.61 | 48,618 | +0.18(+1.08%) |
Jul 10, 2007 | 16.45 | 16.68 | 16.28 | 16.44 | 16,838 | -0.05(-0.33%) |
Jul 09, 2007 | 16.80 | 16.98 | 16.49 | 16.49 | 47,195 | -0.38(-2.23%) |
Jul 06, 2007 | 16.87 | 17.06 | 16.72 | 16.87 | 116,208 | -0.03(-0.20%) |
Jul 05, 2007 | 16.74 | 16.96 | 16.73 | 16.90 | 13,043 | +0.14(+0.83%) |
Jul 03, 2007 | 16.49 | 16.77 | 16.49 | 16.76 | 5,929 | +0.23(+1.40%) |