Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.30 | 16.36 | 15.88 | 15.92 | 115,842 | -0.41(-2.52%) |
Sep 27, 2007 | 16.40 | 16.42 | 16.29 | 16.33 | 157,470 | -0.01(-0.06%) |
Sep 26, 2007 | 16.35 | 16.44 | 16.18 | 16.34 | 75,442 | +0.05(+0.33%) |
Sep 25, 2007 | 16.35 | 16.39 | 16.15 | 16.29 | 71,871 | -0.17(-1.03%) |
Sep 24, 2007 | 16.48 | 16.53 | 16.31 | 16.46 | 123,431 | +0.04(+0.27%) |
Sep 21, 2007 | 16.42 | 16.42 | 16.32 | 16.42 | 300,544 | +0.13(+0.83%) |
Sep 20, 2007 | 16.38 | 16.42 | 16.14 | 16.28 | 233,248 | -0.09(-0.55%) |
Sep 19, 2007 | 16.58 | 16.58 | 16.32 | 16.37 | 254,340 | +0.00(+0.00%) |
Sep 18, 2007 | 15.88 | 16.40 | 15.57 | 16.37 | 237,600 | +0.51(+3.22%) |
Sep 17, 2007 | 15.64 | 16.18 | 15.57 | 15.86 | 330,341 | +0.12(+0.74%) |
Sep 14, 2007 | 15.82 | 15.87 | 15.47 | 15.74 | 201,218 | -0.07(-0.45%) |
Sep 13, 2007 | 15.85 | 16.13 | 15.68 | 15.82 | 88,835 | +0.05(+0.34%) |
Sep 12, 2007 | 16.04 | 16.06 | 15.59 | 15.76 | 217,400 | -0.32(-2.01%) |
Sep 11, 2007 | 16.14 | 16.24 | 15.86 | 16.08 | 332,239 | -0.04(-0.22%) |
Sep 10, 2007 | 16.53 | 16.59 | 15.68 | 16.12 | 292,843 | -0.33(-2.02%) |
Sep 07, 2007 | 16.32 | 16.48 | 16.22 | 16.45 | 367,393 | +0.08(+0.49%) |
Sep 06, 2007 | 15.92 | 16.39 | 15.96 | 16.37 | 110,485 | +0.45(+2.81%) |
Sep 05, 2007 | 16.01 | 16.10 | 15.81 | 15.92 | 342,506 | -0.19(-1.17%) |
Sep 04, 2007 | 16.13 | 16.22 | 15.96 | 16.11 | 145,975 | -0.07(-0.44%) |
Aug 31, 2007 | 16.35 | 16.35 | 16.05 | 16.18 | 63,389 | +0.04(+0.22%) |
Aug 30, 2007 | 16.36 | 16.44 | 15.99 | 16.15 | 77,563 | -0.21(-1.31%) |
Aug 29, 2007 | 16.06 | 16.40 | 15.95 | 16.36 | 76,447 | +0.37(+2.30%) |
Aug 28, 2007 | 16.08 | 16.19 | 15.92 | 15.99 | 152,225 | -0.22(-1.38%) |
Aug 27, 2007 | 16.43 | 16.50 | 16.18 | 16.22 | 91,067 | -0.24(-1.47%) |
Aug 24, 2007 | 16.37 | 16.56 | 16.20 | 16.46 | 110,374 | +0.09(+0.55%) |
Aug 23, 2007 | 16.74 | 16.74 | 16.34 | 16.37 | 104,571 | -0.22(-1.35%) |
Aug 22, 2007 | 16.27 | 16.72 | 16.27 | 16.59 | 155,238 | +0.39(+2.38%) |
Aug 21, 2007 | 16.84 | 16.98 | 16.21 | 16.21 | 174,545 | -0.70(-4.13%) |
Aug 20, 2007 | 17.02 | 17.10 | 16.55 | 16.91 | 126,110 | -0.13(-0.74%) |
Aug 17, 2007 | 17.24 | 17.61 | 16.86 | 17.03 | 281,125 | +0.05(+0.32%) |
Aug 16, 2007 | 16.13 | 17.05 | 16.13 | 16.98 | 465,603 | +0.75(+4.64%) |
Aug 15, 2007 | 16.61 | 16.74 | 16.20 | 16.23 | 178,451 | -0.34(-2.06%) |
Aug 14, 2007 | 17.10 | 17.10 | 16.51 | 16.57 | 199,767 | -0.42(-2.48%) |
Aug 13, 2007 | 17.46 | 17.46 | 16.94 | 16.99 | 383,575 | -0.38(-2.17%) |
Aug 10, 2007 | 16.83 | 17.79 | 16.77 | 17.37 | 580,218 | +0.66(+3.97%) |
Aug 09, 2007 | 16.13 | 16.75 | 15.86 | 16.70 | 829,649 | +0.20(+1.19%) |
Aug 08, 2007 | 16.22 | 16.54 | 16.07 | 16.51 | 522,074 | +0.47(+2.91%) |
Aug 07, 2007 | 15.87 | 16.35 | 15.82 | 16.04 | 448,974 | +0.11(+0.67%) |
Aug 06, 2007 | 15.75 | 16.05 | 15.30 | 15.93 | 406,231 | +0.10(+0.62%) |
Aug 03, 2007 | 15.83 | 16.09 | 15.73 | 15.83 | 320,409 | -0.26(-1.61%) |
Aug 02, 2007 | 16.39 | 16.46 | 16.03 | 16.09 | 185,370 | -0.30(-1.86%) |
Aug 01, 2007 | 16.15 | 16.51 | 16.10 | 16.40 | 330,565 | +0.18(+1.10%) |
Jul 31, 2007 | 16.71 | 16.71 | 16.20 | 16.22 | 203,561 | -0.34(-2.06%) |
Jul 30, 2007 | 16.42 | 16.67 | 15.94 | 16.56 | 296,191 | +0.10(+0.60%) |
Jul 27, 2007 | 16.49 | 16.58 | 16.07 | 16.46 | 393,285 | -0.13(-0.76%) |
Jul 26, 2007 | 16.78 | 17.11 | 16.29 | 16.59 | 442,278 | -0.56(-3.24%) |
Jul 25, 2007 | 17.08 | 17.33 | 16.97 | 17.14 | 366,389 | +0.22(+1.32%) |
Jul 24, 2007 | 16.85 | 17.07 | 16.70 | 16.92 | 322,976 | -0.11(-0.63%) |
Jul 23, 2007 | 17.06 | 17.33 | 16.94 | 17.02 | 189,053 | -0.04(-0.21%) |
Jul 20, 2007 | 17.31 | 17.31 | 16.83 | 17.06 | 238,493 | -0.29(-1.65%) |
Jul 19, 2007 | 17.51 | 17.54 | 17.32 | 17.35 | 130,351 | +0.01(+0.05%) |
Jul 18, 2007 | 17.29 | 17.54 | 17.13 | 17.34 | 628,319 | +0.04(+0.26%) |
Jul 17, 2007 | 17.55 | 17.71 | 17.26 | 17.29 | 311,815 | -0.14(-0.82%) |
Jul 16, 2007 | 17.28 | 17.52 | 17.20 | 17.44 | 290,946 | +0.15(+0.88%) |
Jul 13, 2007 | 16.98 | 17.28 | 16.95 | 17.28 | 641,711 | +0.21(+1.26%) |
Jul 12, 2007 | 16.90 | 17.09 | 16.73 | 17.07 | 482,790 | +0.31(+1.87%) |
Jul 11, 2007 | 16.69 | 16.90 | 16.65 | 16.76 | 173,317 | +0.05(+0.32%) |
Jul 10, 2007 | 17.04 | 17.12 | 16.61 | 16.70 | 287,040 | -0.50(-2.92%) |
Jul 09, 2007 | 16.81 | 17.25 | 16.39 | 17.20 | 877,414 | +0.52(+3.11%) |
Jul 06, 2007 | 16.76 | 16.83 | 16.56 | 16.68 | 162,380 | +0.02(+0.11%) |
Jul 05, 2007 | 16.85 | 16.85 | 16.55 | 16.67 | 207,244 | -0.19(-1.12%) |
Jul 03, 2007 | 16.65 | 16.99 | 16.43 | 16.85 | 236,930 | +0.28(+1.68%) |