Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.80 | 18.07 | 17.65 | 17.74 | 1,789,408 | +0.02(+0.11%) |
Sep 27, 2007 | 17.80 | 17.90 | 17.47 | 17.72 | 1,711,302 | -0.04(-0.22%) |
Sep 26, 2007 | 17.74 | 17.80 | 17.41 | 17.76 | 2,135,265 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.59 | 17.15 | 17.52 | 2,084,131 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.18 | 17.21 | 2,062,778 | -0.30(-1.73%) |
Sep 21, 2007 | 17.60 | 17.62 | 17.32 | 17.51 | 8,761,892 | +0.16(+0.94%) |
Sep 20, 2007 | 17.59 | 17.77 | 17.24 | 17.35 | 2,924,189 | -0.24(-1.37%) |
Sep 19, 2007 | 16.94 | 17.69 | 16.91 | 17.59 | 2,907,051 | +0.65(+3.84%) |
Sep 18, 2007 | 17.06 | 17.06 | 16.88 | 16.94 | 2,656,438 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,665,913 | +0.28(+1.68%) |
Sep 14, 2007 | 16.58 | 16.73 | 16.51 | 16.67 | 1,354,769 | +0.04(+0.26%) |
Sep 13, 2007 | 16.65 | 16.82 | 16.57 | 16.63 | 2,495,169 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.75 | 16.18 | 16.65 | 3,490,596 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.23 | 15.95 | 16.19 | 1,313,188 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.11 | 15.89 | 16.03 | 1,678,992 | +0.15(+0.95%) |
Sep 07, 2007 | 15.72 | 15.96 | 15.65 | 15.88 | 2,357,782 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.03 | 15.71 | 15.78 | 2,046,764 | -0.14(-0.87%) |
Sep 05, 2007 | 15.98 | 15.99 | 15.72 | 15.92 | 3,029,829 | -0.18(-1.09%) |
Sep 04, 2007 | 15.92 | 16.19 | 15.76 | 16.10 | 2,867,164 | +0.18(+1.11%) |
Aug 31, 2007 | 15.79 | 15.95 | 15.64 | 15.92 | 1,733,779 | +0.25(+1.57%) |
Aug 30, 2007 | 15.71 | 15.72 | 15.50 | 15.68 | 1,463,499 | -0.03(-0.19%) |
Aug 29, 2007 | 15.75 | 15.94 | 15.37 | 15.71 | 2,887,946 | +0.26(+1.71%) |
Aug 28, 2007 | 15.39 | 15.60 | 15.33 | 15.44 | 3,238,017 | +0.05(+0.31%) |
Aug 27, 2007 | 15.33 | 15.46 | 15.26 | 15.39 | 1,347,464 | +0.11(+0.70%) |
Aug 24, 2007 | 15.25 | 15.32 | 15.09 | 15.29 | 1,524,467 | +0.00(+0.02%) |
Aug 23, 2007 | 15.66 | 15.82 | 15.23 | 15.28 | 1,672,249 | -0.38(-2.42%) |
Aug 22, 2007 | 15.28 | 15.68 | 15.27 | 15.66 | 1,712,426 | +0.41(+2.72%) |
Aug 21, 2007 | 15.36 | 15.36 | 15.16 | 15.25 | 973,512 | -0.05(-0.35%) |
Aug 20, 2007 | 15.27 | 15.50 | 15.13 | 15.30 | 1,489,628 | +0.14(+0.93%) |
Aug 17, 2007 | 15.30 | 15.45 | 15.01 | 15.16 | 2,091,155 | +0.18(+1.20%) |
Aug 16, 2007 | 14.96 | 15.06 | 14.78 | 14.98 | 2,487,303 | +0.02(+0.14%) |
Aug 15, 2007 | 15.25 | 15.37 | 14.96 | 14.96 | 2,209,999 | -0.01(-0.04%) |
Aug 14, 2007 | 15.39 | 15.44 | 14.95 | 14.96 | 2,317,605 | -0.39(-2.56%) |
Aug 13, 2007 | 14.98 | 15.55 | 14.86 | 15.36 | 3,050,900 | +0.64(+4.37%) |
Aug 10, 2007 | 14.41 | 14.76 | 14.40 | 14.72 | 3,601,242 | +0.14(+0.95%) |
Aug 09, 2007 | 15.48 | 16.08 | 14.50 | 14.58 | 4,882,171 | -0.90(-5.81%) |
Aug 08, 2007 | 16.14 | 16.15 | 15.07 | 15.48 | 6,781,931 | -0.72(-4.43%) |
Aug 07, 2007 | 16.40 | 17.21 | 16.04 | 16.19 | 5,101,134 | -0.21(-1.28%) |
Aug 06, 2007 | 16.21 | 16.41 | 16.12 | 16.40 | 2,554,311 | +0.19(+1.19%) |
Aug 03, 2007 | 16.36 | 16.42 | 15.98 | 16.21 | 2,242,871 | +0.23(+1.45%) |
Aug 02, 2007 | 16.11 | 16.17 | 15.90 | 15.98 | 3,147,268 | -0.09(-0.55%) |
Aug 01, 2007 | 15.84 | 16.07 | 15.64 | 16.07 | 2,548,270 | +0.24(+1.52%) |
Jul 31, 2007 | 15.82 | 16.03 | 15.79 | 15.83 | 2,830,631 | +0.01(+0.04%) |
Jul 30, 2007 | 15.53 | 15.85 | 15.52 | 15.82 | 2,335,303 | +0.25(+1.62%) |
Jul 27, 2007 | 15.67 | 15.75 | 15.57 | 15.57 | 2,307,772 | -0.08(-0.52%) |
Jul 26, 2007 | 15.68 | 15.86 | 15.46 | 15.65 | 3,042,753 | -0.38(-2.35%) |
Jul 25, 2007 | 16.05 | 16.13 | 15.86 | 16.03 | 2,231,914 | +0.01(+0.03%) |
Jul 24, 2007 | 16.26 | 16.32 | 15.96 | 16.02 | 2,160,270 | -0.28(-1.69%) |
Jul 23, 2007 | 16.24 | 16.34 | 16.14 | 16.30 | 2,700,548 | +0.07(+0.42%) |
Jul 20, 2007 | 16.28 | 16.38 | 16.16 | 16.23 | 2,430,831 | -0.12(-0.71%) |
Jul 19, 2007 | 16.26 | 16.36 | 16.21 | 16.35 | 1,997,315 | +0.13(+0.82%) |
Jul 18, 2007 | 16.35 | 16.36 | 16.12 | 16.21 | 3,054,834 | -0.24(-1.46%) |
Jul 17, 2007 | 16.52 | 16.52 | 16.38 | 16.45 | 2,159,146 | -0.12(-0.74%) |
Jul 16, 2007 | 16.53 | 16.68 | 16.39 | 16.58 | 2,133,017 | +0.05(+0.30%) |
Jul 13, 2007 | 16.41 | 16.58 | 16.39 | 16.53 | 1,172,429 | +0.04(+0.25%) |
Jul 12, 2007 | 16.55 | 16.63 | 16.41 | 16.48 | 2,771,349 | -0.02(-0.15%) |
Jul 11, 2007 | 16.46 | 16.51 | 16.38 | 16.51 | 1,885,214 | +0.08(+0.50%) |
Jul 10, 2007 | 16.55 | 16.58 | 16.35 | 16.43 | 1,756,935 | -0.13(-0.81%) |
Jul 09, 2007 | 16.59 | 16.66 | 16.52 | 16.56 | 2,374,358 | -0.02(-0.14%) |
Jul 06, 2007 | 16.51 | 16.61 | 16.31 | 16.58 | 1,530,086 | +0.04(+0.24%) |
Jul 05, 2007 | 16.63 | 16.68 | 16.49 | 16.55 | 1,799,101 | -0.01(-0.05%) |
Jul 03, 2007 | 16.53 | 16.57 | 16.43 | 16.55 | 724,585 | +0.04(+0.24%) |