Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.08 | 21.08 | 19.51 | 20.36 | 2,574,883 | -0.35(-1.70%) |
Sep 27, 2007 | 20.69 | 20.81 | 20.53 | 20.72 | 1,116,880 | +0.25(+1.20%) |
Sep 26, 2007 | 20.35 | 20.59 | 20.15 | 20.47 | 1,169,860 | +0.06(+0.29%) |
Sep 25, 2007 | 20.53 | 20.65 | 20.06 | 20.41 | 1,484,778 | -0.12(-0.57%) |
Sep 24, 2007 | 19.86 | 21.00 | 19.86 | 20.53 | 1,827,743 | +0.96(+4.92%) |
Sep 21, 2007 | 19.64 | 19.65 | 19.49 | 19.57 | 1,062,630 | +0.17(+0.89%) |
Sep 20, 2007 | 19.31 | 19.80 | 19.22 | 19.40 | 1,297,219 | +0.10(+0.51%) |
Sep 19, 2007 | 18.86 | 19.47 | 18.86 | 19.30 | 1,930,535 | +0.51(+2.70%) |
Sep 18, 2007 | 17.93 | 18.79 | 17.79 | 18.79 | 1,487,607 | +0.91(+5.11%) |
Sep 17, 2007 | 17.88 | 18.10 | 17.79 | 17.88 | 895,012 | +0.25(+1.41%) |
Sep 14, 2007 | 17.32 | 17.72 | 17.30 | 17.63 | 1,062,349 | +0.29(+1.65%) |
Sep 13, 2007 | 17.38 | 17.41 | 16.98 | 17.34 | 1,144,279 | +0.53(+3.14%) |
Sep 12, 2007 | 17.56 | 17.61 | 16.62 | 16.81 | 2,575,901 | -0.73(-4.14%) |
Sep 11, 2007 | 17.35 | 17.73 | 17.35 | 17.54 | 1,685,436 | -0.34(-1.88%) |
Sep 10, 2007 | 18.20 | 18.37 | 17.79 | 17.88 | 2,013,710 | +0.23(+1.32%) |
Sep 07, 2007 | 17.64 | 17.73 | 17.32 | 17.64 | 1,634,656 | -0.45(-2.51%) |
Sep 06, 2007 | 17.51 | 18.23 | 17.50 | 18.10 | 2,279,858 | +0.92(+5.38%) |
Sep 05, 2007 | 16.86 | 17.17 | 16.65 | 17.17 | 1,286,623 | +0.20(+1.18%) |
Sep 04, 2007 | 16.32 | 16.97 | 16.21 | 16.97 | 1,738,728 | +0.95(+5.91%) |
Aug 31, 2007 | 15.75 | 16.14 | 15.75 | 16.02 | 1,231,414 | +0.53(+3.40%) |
Aug 30, 2007 | 15.42 | 15.72 | 15.31 | 15.50 | 933,419 | +0.07(+0.46%) |
Aug 29, 2007 | 15.16 | 15.58 | 15.13 | 15.43 | 1,630,912 | +0.55(+3.73%) |
Aug 28, 2007 | 15.89 | 15.89 | 14.75 | 14.87 | 2,236,503 | -1.09(-6.85%) |
Aug 27, 2007 | 15.73 | 16.21 | 15.44 | 15.97 | 1,510,891 | +0.52(+3.40%) |
Aug 24, 2007 | 15.16 | 15.45 | 15.04 | 15.44 | 928,275 | +0.47(+3.14%) |
Aug 23, 2007 | 15.43 | 15.44 | 14.87 | 14.97 | 737,956 | -0.13(-0.89%) |
Aug 22, 2007 | 14.99 | 15.13 | 14.89 | 15.11 | 956,052 | +0.51(+3.48%) |
Aug 21, 2007 | 15.02 | 15.13 | 14.44 | 14.60 | 1,224,555 | -0.43(-2.83%) |
Aug 20, 2007 | 14.97 | 15.31 | 14.58 | 15.02 | 1,901,130 | +0.81(+5.68%) |
Aug 17, 2007 | 13.55 | 14.29 | 13.25 | 14.22 | 2,379,842 | +1.15(+8.82%) |
Aug 16, 2007 | 13.12 | 13.41 | 12.15 | 13.06 | 4,188,728 | -0.81(-5.86%) |
Aug 15, 2007 | 14.87 | 14.90 | 13.85 | 13.88 | 1,254,046 | -1.08(-7.23%) |
Aug 14, 2007 | 15.31 | 15.62 | 14.73 | 14.96 | 1,391,213 | -0.12(-0.77%) |
Aug 13, 2007 | 14.93 | 15.19 | 14.78 | 15.08 | 697,835 | +0.64(+4.44%) |
Aug 10, 2007 | 14.29 | 14.81 | 14.14 | 14.44 | 1,988,231 | -0.35(-2.37%) |
Aug 09, 2007 | 14.58 | 15.37 | 14.44 | 14.78 | 1,253,703 | +0.05(+0.34%) |
Aug 08, 2007 | 14.07 | 14.82 | 14.04 | 14.74 | 1,204,323 | +0.76(+5.43%) |
Aug 07, 2007 | 13.71 | 14.00 | 13.51 | 13.98 | 913,530 | +0.22(+1.60%) |
Aug 06, 2007 | 13.88 | 14.00 | 13.17 | 13.76 | 1,633,655 | -0.01(-0.04%) |
Aug 03, 2007 | 13.86 | 14.02 | 13.74 | 13.76 | 1,157,001 | +0.20(+1.49%) |
Aug 02, 2007 | 13.41 | 13.56 | 13.27 | 13.56 | 605,934 | +0.42(+3.22%) |
Aug 01, 2007 | 13.12 | 13.27 | 12.83 | 13.14 | 1,082,245 | -0.31(-2.28%) |
Jul 31, 2007 | 13.18 | 13.58 | 13.18 | 13.44 | 860,378 | +0.47(+3.60%) |
Jul 30, 2007 | 12.76 | 12.98 | 12.69 | 12.98 | 658,743 | +0.44(+3.51%) |
Jul 27, 2007 | 12.58 | 12.77 | 12.39 | 12.54 | 568,556 | -0.05(-0.37%) |
Jul 26, 2007 | 12.79 | 12.87 | 12.40 | 12.58 | 1,384,355 | -0.25(-1.98%) |
Jul 25, 2007 | 12.75 | 12.96 | 12.73 | 12.84 | 800,367 | +0.36(+2.85%) |
Jul 24, 2007 | 12.80 | 12.90 | 12.40 | 12.48 | 580,558 | -0.42(-3.25%) |
Jul 23, 2007 | 12.67 | 13.02 | 12.65 | 12.90 | 936,505 | +0.62(+5.03%) |
Jul 20, 2007 | 12.57 | 12.58 | 12.25 | 12.28 | 496,543 | +0.09(+0.72%) |
Jul 19, 2007 | 12.16 | 12.31 | 12.16 | 12.20 | 327,142 | +0.15(+1.21%) |
Jul 18, 2007 | 12.25 | 12.35 | 11.99 | 12.05 | 825,400 | -0.33(-2.64%) |
Jul 17, 2007 | 12.39 | 12.49 | 12.33 | 12.38 | 297,308 | +0.09(+0.72%) |
Jul 16, 2007 | 12.51 | 12.51 | 12.25 | 12.29 | 517,804 | -0.30(-2.35%) |
Jul 13, 2007 | 12.57 | 12.63 | 12.48 | 12.58 | 294,908 | -0.07(-0.53%) |
Jul 12, 2007 | 12.50 | 12.80 | 12.50 | 12.65 | 745,844 | +0.30(+2.46%) |
Jul 11, 2007 | 11.88 | 12.36 | 11.88 | 12.35 | 772,591 | +0.46(+3.88%) |
Jul 10, 2007 | 11.99 | 12.08 | 11.86 | 11.89 | 403,270 | -0.22(-1.85%) |
Jul 09, 2007 | 11.88 | 12.15 | 11.85 | 12.11 | 754,074 | +0.48(+4.08%) |
Jul 06, 2007 | 11.75 | 11.78 | 11.53 | 11.64 | 1,400,815 | +0.23(+1.99%) |
Jul 05, 2007 | 11.37 | 11.46 | 11.28 | 11.41 | 1,232,785 | -0.43(-3.65%) |
Jul 03, 2007 | 11.75 | 11.84 | 11.72 | 11.84 | 392,296 | +0.26(+2.27%) |