Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |
Sep 04, 2007 | 17.03 | 17.47 | 16.88 | 16.95 | 223,249 | -0.03(-0.18%) |
Aug 31, 2007 | 17.05 | 17.19 | 16.75 | 16.98 | 128,821 | +0.22(+1.31%) |
Aug 30, 2007 | 16.79 | 16.98 | 16.60 | 16.76 | 116,069 | -0.24(-1.41%) |
Aug 29, 2007 | 17.11 | 17.35 | 16.55 | 17.00 | 330,928 | +0.07(+0.41%) |
Aug 28, 2007 | 16.95 | 17.13 | 16.90 | 16.93 | 247,900 | -0.14(-0.82%) |
Aug 27, 2007 | 17.33 | 17.40 | 17.00 | 17.07 | 233,974 | -0.28(-1.61%) |
Aug 24, 2007 | 16.70 | 17.45 | 16.57 | 17.35 | 373,927 | +0.63(+3.77%) |
Aug 23, 2007 | 16.96 | 17.09 | 16.56 | 16.72 | 369,710 | -0.13(-0.77%) |
Aug 22, 2007 | 16.28 | 16.97 | 16.24 | 16.85 | 333,367 | +0.73(+4.53%) |
Aug 21, 2007 | 16.12 | 16.24 | 15.99 | 16.12 | 272,543 | -0.15(-0.92%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.95 | 16.27 | 305,514 | +0.12(+0.74%) |
Aug 17, 2007 | 16.18 | 16.40 | 15.42 | 16.15 | 430,615 | +0.44(+2.80%) |
Aug 16, 2007 | 14.80 | 15.80 | 14.20 | 15.71 | 524,172 | +0.81(+5.44%) |
Aug 15, 2007 | 14.62 | 15.31 | 14.12 | 14.90 | 364,117 | +0.24(+1.64%) |
Aug 14, 2007 | 14.75 | 15.24 | 14.66 | 14.66 | 367,546 | -0.09(-0.61%) |
Aug 13, 2007 | 15.00 | 15.19 | 13.96 | 14.75 | 388,084 | -0.19(-1.27%) |
Aug 10, 2007 | 13.45 | 15.83 | 12.95 | 14.94 | 780,550 | +1.37(+10.10%) |
Aug 09, 2007 | 15.04 | 15.04 | 13.55 | 13.57 | 1,149,199 | -1.48(-9.83%) |
Aug 08, 2007 | 15.05 | 15.19 | 14.48 | 15.05 | 900,582 | +0.17(+1.14%) |
Aug 07, 2007 | 14.58 | 15.05 | 14.41 | 14.88 | 657,964 | +0.17(+1.16%) |
Aug 06, 2007 | 14.48 | 14.76 | 14.03 | 14.71 | 482,828 | +0.16(+1.10%) |
Aug 03, 2007 | 14.62 | 15.17 | 14.50 | 14.55 | 435,581 | -0.53(-3.51%) |
Aug 02, 2007 | 14.91 | 15.10 | 14.65 | 15.08 | 545,621 | +0.23(+1.55%) |
Aug 01, 2007 | 14.80 | 15.11 | 14.63 | 14.85 | 438,426 | -0.03(-0.20%) |
Jul 31, 2007 | 15.11 | 15.17 | 14.70 | 14.88 | 890,267 | -0.10(-0.67%) |
Jul 30, 2007 | 15.13 | 15.71 | 14.81 | 14.98 | 796,589 | -0.16(-1.06%) |
Jul 27, 2007 | 15.59 | 16.26 | 15.09 | 15.14 | 1,343,782 | -0.63(-3.99%) |
Jul 26, 2007 | 15.84 | 16.07 | 15.33 | 15.77 | 541,310 | -0.34(-2.11%) |
Jul 25, 2007 | 16.04 | 16.43 | 15.85 | 16.11 | 634,881 | +0.16(+1.00%) |
Jul 24, 2007 | 16.52 | 16.74 | 15.82 | 15.95 | 594,484 | -0.67(-4.03%) |
Jul 23, 2007 | 16.66 | 17.10 | 16.55 | 16.62 | 558,405 | +0.06(+0.36%) |
Jul 20, 2007 | 17.69 | 17.77 | 16.56 | 16.56 | 779,238 | -1.33(-7.43%) |
Jul 19, 2007 | 17.92 | 18.00 | 17.81 | 17.89 | 322,179 | +0.00(+0.00%) |
Jul 18, 2007 | 18.11 | 18.20 | 17.79 | 17.89 | 410,645 | -0.28(-1.54%) |
Jul 17, 2007 | 18.21 | 18.34 | 18.02 | 18.17 | 284,424 | +0.05(+0.28%) |
Jul 16, 2007 | 18.22 | 18.22 | 17.91 | 18.12 | 341,578 | -0.08(-0.44%) |
Jul 13, 2007 | 17.63 | 18.40 | 17.56 | 18.20 | 424,948 | +0.49(+2.77%) |
Jul 12, 2007 | 17.75 | 18.00 | 17.55 | 17.71 | 681,533 | -0.08(-0.45%) |
Jul 11, 2007 | 18.06 | 18.41 | 17.69 | 17.79 | 398,011 | -0.32(-1.77%) |
Jul 10, 2007 | 18.30 | 18.49 | 18.09 | 18.11 | 234,855 | -0.36(-1.95%) |
Jul 09, 2007 | 18.35 | 18.58 | 18.20 | 18.47 | 273,380 | +0.14(+0.76%) |
Jul 06, 2007 | 18.15 | 18.48 | 18.05 | 18.33 | 381,276 | +0.14(+0.77%) |
Jul 05, 2007 | 18.10 | 18.44 | 17.91 | 18.19 | 399,379 | +0.06(+0.33%) |
Jul 03, 2007 | 18.00 | 18.13 | 17.83 | 18.13 | 206,226 | +0.21(+1.17%) |