Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.63 | 15.76 | 15.42 | 15.65 | 270,611 | -0.02(-0.12%) |
Sep 27, 2007 | 15.90 | 15.96 | 15.45 | 15.66 | 231,055 | -0.23(-1.46%) |
Sep 26, 2007 | 15.79 | 16.03 | 15.71 | 15.90 | 438,450 | +0.24(+1.52%) |
Sep 25, 2007 | 15.47 | 15.81 | 15.39 | 15.66 | 348,246 | +0.09(+0.61%) |
Sep 24, 2007 | 16.00 | 16.12 | 15.47 | 15.56 | 641,409 | -0.44(-2.74%) |
Sep 21, 2007 | 15.52 | 16.06 | 15.35 | 16.00 | 791,503 | +0.63(+4.08%) |
Sep 20, 2007 | 15.12 | 15.69 | 15.06 | 15.38 | 443,626 | +0.25(+1.68%) |
Sep 19, 2007 | 14.60 | 15.20 | 14.57 | 15.12 | 868,767 | +0.74(+5.17%) |
Sep 18, 2007 | 14.07 | 14.53 | 13.98 | 14.38 | 1,159,712 | +0.36(+2.57%) |
Sep 17, 2007 | 14.26 | 14.26 | 13.98 | 14.02 | 141,960 | -0.25(-1.73%) |
Sep 14, 2007 | 14.14 | 14.40 | 13.94 | 14.26 | 135,305 | +0.01(+0.06%) |
Sep 13, 2007 | 14.26 | 14.48 | 14.09 | 14.26 | 206,655 | +0.15(+1.09%) |
Sep 12, 2007 | 14.10 | 14.35 | 14.05 | 14.10 | 164,141 | +0.00(+0.02%) |
Sep 11, 2007 | 13.93 | 14.39 | 13.93 | 14.10 | 399,633 | +0.19(+1.36%) |
Sep 10, 2007 | 14.08 | 14.20 | 13.53 | 13.91 | 230,315 | -0.06(-0.41%) |
Sep 07, 2007 | 14.00 | 14.10 | 13.86 | 13.97 | 332,719 | -0.39(-2.73%) |
Sep 06, 2007 | 14.00 | 14.47 | 13.90 | 14.36 | 458,413 | +0.35(+2.51%) |
Sep 05, 2007 | 14.67 | 14.72 | 13.94 | 14.01 | 502,406 | -0.90(-6.01%) |
Sep 04, 2007 | 14.75 | 15.06 | 14.73 | 14.90 | 367,100 | +0.26(+1.75%) |
Aug 31, 2007 | 15.00 | 15.00 | 14.59 | 14.64 | 274,308 | +0.15(+1.06%) |
Aug 30, 2007 | 14.27 | 14.88 | 14.27 | 14.49 | 190,019 | -0.08(-0.54%) |
Aug 29, 2007 | 14.20 | 14.65 | 14.20 | 14.57 | 248,060 | +0.32(+2.24%) |
Aug 28, 2007 | 14.58 | 14.58 | 14.07 | 14.25 | 386,324 | -0.56(-3.76%) |
Aug 27, 2007 | 14.93 | 15.09 | 14.65 | 14.81 | 180,407 | -0.19(-1.30%) |
Aug 24, 2007 | 14.64 | 15.03 | 14.64 | 15.00 | 178,189 | +0.27(+1.84%) |
Aug 23, 2007 | 15.28 | 15.43 | 14.47 | 14.73 | 303,883 | -0.43(-2.85%) |
Aug 22, 2007 | 15.02 | 15.45 | 15.02 | 15.16 | 432,905 | +0.31(+2.11%) |
Aug 21, 2007 | 14.86 | 15.15 | 14.71 | 14.85 | 614,791 | -0.01(-0.09%) |
Aug 20, 2007 | 14.85 | 14.90 | 14.32 | 14.86 | 419,226 | +0.11(+0.75%) |
Aug 17, 2007 | 15.15 | 15.38 | 14.46 | 14.75 | 1,022,558 | -0.01(-0.09%) |
Aug 16, 2007 | 14.74 | 14.77 | 13.19 | 14.77 | 1,236,238 | +0.00(+0.00%) |
Aug 15, 2007 | 14.88 | 15.50 | 14.70 | 14.77 | 374,124 | -0.21(-1.39%) |
Aug 14, 2007 | 15.33 | 15.55 | 14.71 | 14.97 | 565,253 | -0.36(-2.33%) |
Aug 13, 2007 | 15.96 | 15.98 | 14.83 | 15.33 | 672,833 | -0.29(-1.89%) |
Aug 10, 2007 | 15.53 | 16.09 | 14.20 | 15.63 | 856,568 | -0.33(-2.08%) |
Aug 09, 2007 | 15.76 | 16.74 | 15.50 | 15.96 | 2,132,732 | +0.06(+0.36%) |
Aug 08, 2007 | 14.95 | 16.36 | 14.92 | 15.90 | 1,376,719 | +1.29(+8.85%) |
Aug 07, 2007 | 13.99 | 15.08 | 13.95 | 14.61 | 636,973 | +0.50(+3.55%) |
Aug 06, 2007 | 13.70 | 14.25 | 13.40 | 14.11 | 1,053,981 | +0.15(+1.07%) |
Aug 03, 2007 | 14.30 | 14.62 | 13.95 | 13.96 | 427,729 | -0.66(-4.51%) |
Aug 02, 2007 | 14.54 | 15.02 | 14.54 | 14.62 | 356,749 | +0.11(+0.75%) |
Aug 01, 2007 | 14.63 | 15.03 | 14.17 | 14.51 | 717,565 | -0.44(-2.93%) |
Jul 31, 2007 | 15.43 | 15.55 | 14.88 | 14.95 | 502,036 | -0.21(-1.37%) |
Jul 30, 2007 | 14.95 | 15.23 | 14.58 | 15.16 | 528,654 | +0.21(+1.37%) |
Jul 27, 2007 | 15.07 | 15.48 | 14.78 | 14.95 | 661,372 | -0.19(-1.27%) |
Jul 26, 2007 | 15.36 | 15.60 | 15.05 | 15.15 | 541,593 | -0.57(-3.63%) |
Jul 25, 2007 | 15.27 | 15.76 | 15.23 | 15.72 | 458,413 | +0.57(+3.79%) |
Jul 24, 2007 | 15.35 | 15.35 | 14.96 | 15.14 | 470,983 | -0.48(-3.08%) |
Jul 23, 2007 | 15.76 | 15.98 | 15.61 | 15.62 | 197,783 | -0.11(-0.69%) |
Jul 20, 2007 | 16.25 | 16.25 | 15.51 | 15.73 | 468,764 | -0.55(-3.39%) |
Jul 19, 2007 | 16.47 | 16.50 | 16.23 | 16.28 | 113,864 | -0.03(-0.20%) |
Jul 18, 2007 | 16.30 | 16.41 | 16.15 | 16.32 | 461,740 | -0.21(-1.24%) |
Jul 17, 2007 | 16.21 | 16.78 | 16.21 | 16.52 | 376,712 | +0.41(+2.52%) |
Jul 16, 2007 | 16.11 | 16.28 | 16.07 | 16.12 | 331,240 | -0.11(-0.65%) |
Jul 13, 2007 | 16.23 | 16.44 | 16.16 | 16.22 | 356,379 | -0.06(-0.38%) |
Jul 12, 2007 | 16.08 | 16.30 | 16.03 | 16.28 | 584,477 | +0.39(+2.45%) |
Jul 11, 2007 | 15.43 | 15.94 | 15.41 | 15.89 | 338,634 | +0.46(+3.00%) |
Jul 10, 2007 | 15.85 | 15.96 | 15.37 | 15.43 | 401,481 | -0.65(-4.04%) |
Jul 09, 2007 | 16.23 | 16.30 | 16.03 | 16.08 | 242,885 | -0.09(-0.55%) |
Jul 06, 2007 | 16.21 | 16.21 | 15.90 | 16.17 | 517,933 | -0.07(-0.45%) |
Jul 05, 2007 | 16.28 | 16.41 | 16.03 | 16.24 | 143,069 | -0.05(-0.33%) |
Jul 03, 2007 | 16.32 | 16.37 | 16.16 | 16.30 | 191,868 | -0.03(-0.17%) |