Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.63 | 15.07 | 14.37 | 14.90 | 116,526 | +0.17(+1.13%) |
Sep 27, 2007 | 14.73 | 14.87 | 14.57 | 14.73 | 45,814 | -0.03(-0.19%) |
Sep 26, 2007 | 15.54 | 15.54 | 14.76 | 14.76 | 78,453 | -0.35(-2.29%) |
Sep 25, 2007 | 15.13 | 15.16 | 15.06 | 15.11 | 57,974 | -0.08(-0.52%) |
Sep 24, 2007 | 15.42 | 15.43 | 15.18 | 15.19 | 73,838 | -0.38(-2.41%) |
Sep 21, 2007 | 15.73 | 15.73 | 15.33 | 15.56 | 138,447 | -0.03(-0.18%) |
Sep 20, 2007 | 15.53 | 15.60 | 15.39 | 15.59 | 62,589 | +0.07(+0.42%) |
Sep 19, 2007 | 15.35 | 15.56 | 15.26 | 15.53 | 60,570 | +0.07(+0.47%) |
Sep 18, 2007 | 15.09 | 15.45 | 15.01 | 15.45 | 71,531 | +0.28(+1.85%) |
Sep 17, 2007 | 15.08 | 15.42 | 14.99 | 15.17 | 65,762 | +0.11(+0.74%) |
Sep 14, 2007 | 14.89 | 15.06 | 14.80 | 15.06 | 36,342 | +0.14(+0.95%) |
Sep 13, 2007 | 15.00 | 15.15 | 14.64 | 14.92 | 107,008 | -0.13(-0.85%) |
Sep 12, 2007 | 15.23 | 15.23 | 14.93 | 15.05 | 64,320 | -0.28(-1.81%) |
Sep 11, 2007 | 15.57 | 15.57 | 15.15 | 15.32 | 160,656 | -0.02(-0.14%) |
Sep 10, 2007 | 15.56 | 15.57 | 15.31 | 15.35 | 63,455 | -0.23(-1.49%) |
Sep 07, 2007 | 15.65 | 15.65 | 15.44 | 15.58 | 113,353 | -0.11(-0.69%) |
Sep 06, 2007 | 15.83 | 15.83 | 15.51 | 15.68 | 102,681 | +0.06(+0.38%) |
Sep 05, 2007 | 15.33 | 15.68 | 15.33 | 15.63 | 141,331 | +0.22(+1.44%) |
Sep 04, 2007 | 15.60 | 15.80 | 14.27 | 15.40 | 199,883 | -0.28(-1.81%) |
Aug 31, 2007 | 15.49 | 15.76 | 15.14 | 15.69 | 138,447 | +0.19(+1.25%) |
Aug 30, 2007 | 15.80 | 15.80 | 15.13 | 15.49 | 120,853 | -0.37(-2.36%) |
Aug 29, 2007 | 15.94 | 15.94 | 15.36 | 15.87 | 164,406 | -0.07(-0.44%) |
Aug 28, 2007 | 15.63 | 15.95 | 14.91 | 15.94 | 186,327 | +0.16(+1.03%) |
Aug 27, 2007 | 15.64 | 15.81 | 15.33 | 15.77 | 56,821 | +0.15(+0.93%) |
Aug 24, 2007 | 15.25 | 15.72 | 15.07 | 15.63 | 128,929 | +0.27(+1.78%) |
Aug 23, 2007 | 15.27 | 15.49 | 15.12 | 15.36 | 224,688 | +0.03(+0.20%) |
Aug 22, 2007 | 15.10 | 15.46 | 14.73 | 15.32 | 237,091 | +0.35(+2.31%) |
Aug 21, 2007 | 14.39 | 15.01 | 14.21 | 14.98 | 123,449 | +0.00(+0.02%) |
Aug 20, 2007 | 15.17 | 15.35 | 14.57 | 14.97 | 193,249 | -0.66(-4.24%) |
Aug 17, 2007 | 15.95 | 15.95 | 15.21 | 15.64 | 391,691 | -0.07(-0.44%) |
Aug 16, 2007 | 14.67 | 16.79 | 13.87 | 15.71 | 756,269 | +0.71(+4.74%) |
Aug 15, 2007 | 14.77 | 15.32 | 14.53 | 14.99 | 252,378 | +0.09(+0.58%) |
Aug 14, 2007 | 15.51 | 15.51 | 14.63 | 14.91 | 261,608 | -0.27(-1.78%) |
Aug 13, 2007 | 14.63 | 15.37 | 14.48 | 15.18 | 329,389 | +0.70(+4.86%) |
Aug 10, 2007 | 14.39 | 15.25 | 14.22 | 14.47 | 554,367 | -0.40(-2.68%) |
Aug 09, 2007 | 14.73 | 15.44 | 14.56 | 14.87 | 284,394 | -0.78(-4.98%) |
Aug 08, 2007 | 15.57 | 15.77 | 15.41 | 15.65 | 185,173 | +0.20(+1.30%) |
Aug 07, 2007 | 15.27 | 15.91 | 14.88 | 15.45 | 403,805 | -0.05(-0.29%) |
Aug 06, 2007 | 16.27 | 16.27 | 13.89 | 15.50 | 605,707 | -0.59(-3.66%) |
Aug 03, 2007 | 15.95 | 16.47 | 15.91 | 16.09 | 174,213 | -0.38(-2.34%) |
Aug 02, 2007 | 17.09 | 17.16 | 16.31 | 16.47 | 301,700 | -0.51(-3.02%) |
Aug 01, 2007 | 17.21 | 17.52 | 16.91 | 16.98 | 153,157 | -0.32(-1.82%) |
Jul 31, 2007 | 17.33 | 17.44 | 17.19 | 17.30 | 165,848 | +0.12(+0.71%) |
Jul 30, 2007 | 17.56 | 17.56 | 16.87 | 17.18 | 104,700 | -0.16(-0.92%) |
Jul 27, 2007 | 17.21 | 17.69 | 16.71 | 17.34 | 223,823 | +0.04(+0.22%) |
Jul 26, 2007 | 17.02 | 17.58 | 17.02 | 17.30 | 119,987 | -0.21(-1.19%) |
Jul 25, 2007 | 17.34 | 17.51 | 16.47 | 17.51 | 286,413 | +0.17(+0.98%) |
Jul 24, 2007 | 17.04 | 17.51 | 16.86 | 17.34 | 230,457 | +0.14(+0.83%) |
Jul 23, 2007 | 17.50 | 17.80 | 17.12 | 17.20 | 106,143 | -0.22(-1.27%) |
Jul 20, 2007 | 17.25 | 17.49 | 16.82 | 17.42 | 173,059 | +0.21(+1.25%) |
Jul 19, 2007 | 17.07 | 17.47 | 16.94 | 17.20 | 117,391 | +0.26(+1.56%) |
Jul 18, 2007 | 16.09 | 17.08 | 16.09 | 16.94 | 197,864 | +0.62(+3.78%) |
Jul 17, 2007 | 16.17 | 16.39 | 16.14 | 16.32 | 62,012 | +0.03(+0.21%) |
Jul 16, 2007 | 16.30 | 16.30 | 16.18 | 16.29 | 74,703 | -0.01(-0.04%) |
Jul 13, 2007 | 16.20 | 16.32 | 16.09 | 16.30 | 97,490 | +0.04(+0.23%) |
Jul 12, 2007 | 16.33 | 16.35 | 16.12 | 16.26 | 85,087 | +0.06(+0.34%) |
Jul 11, 2007 | 16.29 | 16.29 | 16.12 | 16.20 | 58,840 | +0.01(+0.04%) |
Jul 10, 2007 | 16.05 | 16.40 | 16.05 | 16.19 | 98,932 | +0.03(+0.17%) |
Jul 09, 2007 | 16.08 | 16.27 | 16.08 | 16.17 | 91,721 | +0.09(+0.54%) |
Jul 06, 2007 | 16.47 | 16.54 | 16.05 | 16.08 | 74,127 | -0.36(-2.21%) |
Jul 05, 2007 | 16.30 | 16.58 | 16.08 | 16.44 | 85,375 | +0.17(+1.07%) |
Jul 03, 2007 | 16.23 | 16.31 | 16.20 | 16.27 | 23,939 | -0.05(-0.32%) |