Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.58 | 16.68 | 16.49 | 16.59 | 2,011,477 | +0.12(+0.75%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.33 | 16.47 | 7,119,872 | +0.13(+0.80%) |
Sep 26, 2007 | 16.25 | 16.35 | 16.18 | 16.34 | 9,469,140 | +0.18(+1.10%) |
Sep 25, 2007 | 15.91 | 16.19 | 15.88 | 16.16 | 3,472,907 | +0.22(+1.41%) |
Sep 24, 2007 | 16.00 | 16.01 | 15.82 | 15.94 | 1,553,200 | +0.17(+1.09%) |
Sep 21, 2007 | 15.83 | 15.87 | 15.76 | 15.76 | 1,393,991 | +0.09(+0.60%) |
Sep 20, 2007 | 15.75 | 15.78 | 15.65 | 15.67 | 1,267,926 | +0.02(+0.10%) |
Sep 19, 2007 | 15.62 | 15.68 | 15.52 | 15.65 | 2,041,940 | +0.34(+2.22%) |
Sep 18, 2007 | 14.90 | 15.46 | 14.77 | 15.31 | 2,324,340 | +0.49(+3.27%) |
Sep 17, 2007 | 14.88 | 15.06 | 14.76 | 14.83 | 1,784,446 | -0.28(-1.83%) |
Sep 14, 2007 | 14.94 | 15.14 | 14.90 | 15.11 | 2,009,981 | +0.03(+0.17%) |
Sep 13, 2007 | 14.94 | 15.14 | 14.91 | 15.08 | 3,932,334 | +0.18(+1.19%) |
Sep 12, 2007 | 14.84 | 15.05 | 14.73 | 14.90 | 3,061,760 | -0.17(-1.11%) |
Sep 11, 2007 | 14.75 | 15.07 | 14.72 | 15.07 | 3,049,307 | +0.54(+3.70%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.33 | 14.53 | 1,680,155 | +0.02(+0.11%) |
Sep 07, 2007 | 14.59 | 14.66 | 14.41 | 14.52 | 1,691,526 | -0.28(-1.87%) |
Sep 06, 2007 | 14.74 | 14.90 | 14.37 | 14.79 | 1,339,771 | +0.39(+2.68%) |
Sep 05, 2007 | 14.52 | 14.54 | 14.37 | 14.41 | 2,181,684 | -0.45(-3.06%) |
Sep 04, 2007 | 14.67 | 14.93 | 14.67 | 14.86 | 3,237,829 | +0.28(+1.90%) |
Aug 31, 2007 | 14.67 | 14.67 | 14.43 | 14.58 | 1,561,821 | +0.43(+3.02%) |
Aug 30, 2007 | 14.11 | 14.41 | 14.09 | 14.16 | 1,476,565 | -0.34(-2.38%) |
Aug 29, 2007 | 14.13 | 14.53 | 14.13 | 14.50 | 3,426,926 | +0.50(+3.54%) |
Aug 28, 2007 | 14.29 | 14.35 | 13.89 | 14.00 | 1,874,875 | -0.43(-2.97%) |
Aug 27, 2007 | 14.56 | 14.56 | 14.43 | 14.43 | 867,508 | -0.10(-0.72%) |
Aug 24, 2007 | 14.27 | 14.60 | 14.20 | 14.54 | 6,109,918 | +0.22(+1.57%) |
Aug 23, 2007 | 14.38 | 14.38 | 14.09 | 14.31 | 4,523,765 | +0.43(+3.08%) |
Aug 22, 2007 | 13.77 | 13.91 | 13.70 | 13.88 | 2,443,890 | +0.44(+3.30%) |
Aug 21, 2007 | 13.36 | 13.49 | 13.26 | 13.44 | 3,701,088 | -0.05(-0.39%) |
Aug 20, 2007 | 13.40 | 13.83 | 13.17 | 13.49 | 4,895,422 | +0.48(+3.69%) |
Aug 17, 2007 | 13.01 | 13.27 | 12.75 | 13.01 | 6,215,100 | +0.41(+3.27%) |
Aug 16, 2007 | 12.35 | 12.68 | 12.07 | 12.60 | 10,606,041 | -0.56(-4.24%) |
Aug 15, 2007 | 13.46 | 13.61 | 13.14 | 13.16 | 6,009,526 | -0.61(-4.40%) |
Aug 14, 2007 | 14.18 | 14.18 | 13.70 | 13.76 | 1,419,472 | -0.54(-3.79%) |
Aug 13, 2007 | 14.46 | 14.49 | 14.28 | 14.31 | 4,394,635 | +0.03(+0.22%) |
Aug 10, 2007 | 13.91 | 14.28 | 13.82 | 14.28 | 5,843,611 | +0.03(+0.22%) |
Aug 09, 2007 | 14.37 | 14.65 | 14.24 | 14.24 | 3,236,105 | -0.63(-4.21%) |
Aug 08, 2007 | 14.78 | 14.92 | 14.70 | 14.87 | 2,527,988 | +0.40(+2.78%) |
Aug 07, 2007 | 14.29 | 14.52 | 14.17 | 14.47 | 1,429,434 | +0.13(+0.87%) |
Aug 06, 2007 | 14.12 | 14.43 | 14.07 | 14.34 | 2,085,120 | +0.31(+2.19%) |
Aug 03, 2007 | 14.20 | 14.51 | 14.02 | 14.04 | 2,446,189 | -0.47(-3.27%) |
Aug 02, 2007 | 14.40 | 14.75 | 14.39 | 14.51 | 2,240,616 | +0.14(+0.94%) |
Aug 01, 2007 | 14.23 | 14.41 | 14.05 | 14.37 | 4,205,155 | -0.26(-1.78%) |
Jul 31, 2007 | 14.88 | 14.89 | 14.51 | 14.64 | 4,721,483 | -0.05(-0.32%) |
Jul 30, 2007 | 14.51 | 14.73 | 14.43 | 14.68 | 2,228,249 | +0.33(+2.29%) |
Jul 27, 2007 | 14.52 | 14.87 | 14.35 | 14.35 | 16,698,962 | -0.51(-3.44%) |
Jul 26, 2007 | 15.12 | 15.22 | 14.67 | 14.87 | 12,599,372 | -0.85(-5.38%) |
Jul 25, 2007 | 15.75 | 15.75 | 15.54 | 15.71 | 2,662,522 | +0.06(+0.37%) |
Jul 24, 2007 | 15.80 | 15.82 | 15.58 | 15.65 | 2,198,850 | -0.19(-1.19%) |
Jul 23, 2007 | 15.82 | 15.87 | 15.78 | 15.84 | 1,066,567 | +0.11(+0.73%) |
Jul 20, 2007 | 15.78 | 15.83 | 15.56 | 15.73 | 1,599,947 | -0.04(-0.23%) |
Jul 19, 2007 | 15.73 | 15.78 | 15.72 | 15.76 | 1,530,401 | +0.19(+1.21%) |
Jul 18, 2007 | 15.54 | 15.60 | 15.48 | 15.58 | 2,656,553 | -0.02(-0.10%) |
Jul 17, 2007 | 15.60 | 15.66 | 15.55 | 15.59 | 1,453,957 | -0.05(-0.33%) |
Jul 16, 2007 | 15.60 | 15.64 | 15.54 | 15.64 | 1,080,170 | +0.02(+0.13%) |
Jul 13, 2007 | 15.55 | 15.62 | 15.49 | 15.62 | 1,060,437 | +0.04(+0.27%) |
Jul 12, 2007 | 15.35 | 15.61 | 15.35 | 15.58 | 1,884,071 | +0.26(+1.70%) |
Jul 11, 2007 | 15.21 | 15.35 | 15.21 | 15.32 | 1,731,376 | +0.02(+0.10%) |
Jul 10, 2007 | 15.32 | 15.33 | 15.22 | 15.30 | 2,376,260 | -0.19(-1.25%) |
Jul 09, 2007 | 15.48 | 15.51 | 15.42 | 15.50 | 2,121,640 | +0.13(+0.81%) |
Jul 06, 2007 | 15.35 | 15.55 | 15.29 | 15.37 | 3,089,924 | +0.05(+0.34%) |
Jul 05, 2007 | 15.27 | 15.33 | 15.19 | 15.32 | 1,318,313 | +0.18(+1.21%) |
Jul 03, 2007 | 15.12 | 15.15 | 15.08 | 15.14 | 1,382,878 | -0.06(-0.41%) |