Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.69 | 18.02 | 17.20 | 17.59 | 2,495,267 | -0.16(-0.90%) |
Sep 27, 2007 | 17.25 | 17.76 | 17.14 | 17.75 | 4,391,595 | +1.56(+9.64%) |
Sep 26, 2007 | 15.91 | 16.25 | 15.91 | 16.19 | 1,599,937 | +0.28(+1.75%) |
Sep 25, 2007 | 15.68 | 15.96 | 15.29 | 15.91 | 2,262,254 | +0.78(+5.13%) |
Sep 24, 2007 | 15.23 | 15.42 | 15.03 | 15.14 | 2,812,388 | +0.24(+1.64%) |
Sep 21, 2007 | 14.81 | 14.97 | 14.75 | 14.89 | 1,307,575 | +0.29(+1.97%) |
Sep 20, 2007 | 14.81 | 14.84 | 14.55 | 14.60 | 1,917,650 | -0.79(-5.15%) |
Sep 19, 2007 | 15.43 | 15.89 | 15.32 | 15.40 | 2,903,248 | -0.26(-1.67%) |
Sep 18, 2007 | 14.82 | 15.70 | 14.67 | 15.66 | 2,440,656 | +0.78(+5.22%) |
Sep 17, 2007 | 15.01 | 15.09 | 14.80 | 14.88 | 887,985 | -0.39(-2.54%) |
Sep 14, 2007 | 15.19 | 15.36 | 14.93 | 15.27 | 1,834,964 | -0.03(-0.17%) |
Sep 13, 2007 | 15.16 | 15.38 | 15.03 | 15.30 | 727,352 | +0.18(+1.17%) |
Sep 12, 2007 | 14.95 | 15.28 | 14.86 | 15.12 | 918,430 | +0.30(+1.99%) |
Sep 11, 2007 | 14.69 | 14.92 | 14.59 | 14.82 | 1,192,549 | -0.14(-0.90%) |
Sep 10, 2007 | 15.13 | 15.13 | 14.65 | 14.96 | 1,295,839 | -0.07(-0.45%) |
Sep 07, 2007 | 15.28 | 15.32 | 14.76 | 15.03 | 2,617,282 | -1.29(-7.92%) |
Sep 06, 2007 | 16.21 | 16.45 | 15.99 | 16.32 | 907,650 | +0.45(+2.82%) |
Sep 05, 2007 | 16.36 | 16.36 | 15.75 | 15.87 | 1,187,100 | -0.28(-1.72%) |
Sep 04, 2007 | 16.04 | 16.25 | 15.83 | 16.15 | 906,346 | +0.11(+0.68%) |
Aug 31, 2007 | 15.83 | 16.07 | 15.68 | 16.04 | 1,151,561 | +0.69(+4.51%) |
Aug 30, 2007 | 15.49 | 15.66 | 15.25 | 15.35 | 691,576 | -0.42(-2.68%) |
Aug 29, 2007 | 15.14 | 15.89 | 15.14 | 15.77 | 1,537,863 | +1.27(+8.73%) |
Aug 28, 2007 | 15.19 | 15.19 | 14.50 | 14.50 | 1,948,095 | -1.49(-9.29%) |
Aug 27, 2007 | 15.44 | 16.11 | 15.37 | 15.99 | 1,387,062 | +0.76(+4.99%) |
Aug 24, 2007 | 14.70 | 15.30 | 14.64 | 15.23 | 935,369 | +0.75(+5.19%) |
Aug 23, 2007 | 14.42 | 14.60 | 14.16 | 14.48 | 1,138,057 | +0.26(+1.84%) |
Aug 22, 2007 | 13.69 | 14.22 | 13.69 | 14.22 | 972,922 | +0.80(+5.98%) |
Aug 21, 2007 | 13.43 | 13.51 | 13.29 | 13.41 | 611,852 | +0.25(+1.92%) |
Aug 20, 2007 | 13.28 | 13.36 | 12.95 | 13.16 | 702,081 | +0.05(+0.39%) |
Aug 17, 2007 | 12.49 | 13.20 | 12.49 | 13.11 | 1,003,722 | +1.00(+8.22%) |
Aug 16, 2007 | 12.58 | 12.59 | 11.57 | 12.11 | 1,735,978 | -0.72(-5.59%) |
Aug 15, 2007 | 13.12 | 13.28 | 12.80 | 12.83 | 1,424,142 | -0.50(-3.74%) |
Aug 14, 2007 | 13.69 | 13.78 | 13.31 | 13.33 | 1,376,164 | -0.14(-1.07%) |
Aug 13, 2007 | 13.68 | 13.84 | 13.46 | 13.47 | 1,284,830 | +0.30(+2.24%) |
Aug 10, 2007 | 12.87 | 13.35 | 12.67 | 13.18 | 2,273,982 | -0.14(-1.01%) |
Aug 09, 2007 | 13.38 | 13.68 | 13.24 | 13.31 | 1,924,594 | -0.57(-4.13%) |
Aug 08, 2007 | 13.76 | 14.00 | 13.69 | 13.89 | 1,310,611 | +0.36(+2.68%) |
Aug 07, 2007 | 13.72 | 13.72 | 13.27 | 13.52 | 1,607,400 | -0.26(-1.90%) |
Aug 06, 2007 | 13.50 | 13.84 | 13.18 | 13.79 | 2,003,890 | -0.03(-0.18%) |
Aug 03, 2007 | 13.97 | 14.46 | 13.74 | 13.81 | 810,867 | -0.65(-4.50%) |
Aug 02, 2007 | 14.34 | 14.51 | 14.27 | 14.46 | 1,066,388 | -0.30(-2.06%) |
Aug 01, 2007 | 14.72 | 14.98 | 14.46 | 14.76 | 1,607,163 | -0.18(-1.19%) |
Jul 31, 2007 | 15.36 | 15.43 | 14.91 | 14.94 | 866,307 | -0.22(-1.45%) |
Jul 30, 2007 | 15.03 | 15.24 | 14.81 | 15.16 | 607,943 | +0.85(+5.96%) |
Jul 27, 2007 | 14.67 | 14.87 | 14.22 | 14.31 | 1,118,155 | -0.55(-3.69%) |
Jul 26, 2007 | 15.38 | 15.38 | 14.60 | 14.86 | 1,875,004 | -0.82(-5.22%) |
Jul 25, 2007 | 15.63 | 15.78 | 15.50 | 15.68 | 1,491,900 | +0.53(+3.51%) |
Jul 24, 2007 | 15.43 | 15.45 | 15.13 | 15.14 | 1,273,695 | -0.39(-2.50%) |
Jul 23, 2007 | 15.41 | 15.53 | 15.33 | 15.53 | 698,329 | +0.26(+1.71%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.17 | 15.27 | 1,182,953 | +0.01(+0.06%) |
Jul 19, 2007 | 15.03 | 15.30 | 15.03 | 15.26 | 835,388 | +0.20(+1.35%) |
Jul 18, 2007 | 15.11 | 15.18 | 14.81 | 15.06 | 766,799 | +0.00(+0.00%) |
Jul 17, 2007 | 15.01 | 15.19 | 14.92 | 15.06 | 463,894 | +0.25(+1.71%) |
Jul 16, 2007 | 14.84 | 14.98 | 14.76 | 14.81 | 425,986 | -0.06(-0.40%) |
Jul 13, 2007 | 14.69 | 14.93 | 14.69 | 14.87 | 520,163 | +0.09(+0.63%) |
Jul 12, 2007 | 14.56 | 14.78 | 14.54 | 14.77 | 625,593 | +0.41(+2.88%) |
Jul 11, 2007 | 14.24 | 14.38 | 14.11 | 14.36 | 775,091 | +0.06(+0.41%) |
Jul 10, 2007 | 14.52 | 14.54 | 14.27 | 14.30 | 771,656 | -0.46(-3.14%) |
Jul 09, 2007 | 14.59 | 14.80 | 14.59 | 14.76 | 908,479 | +0.18(+1.21%) |
Jul 06, 2007 | 14.35 | 14.65 | 14.23 | 14.59 | 1,528,742 | +0.03(+0.17%) |
Jul 05, 2007 | 14.54 | 14.56 | 14.38 | 14.56 | 900,423 | -0.61(-4.01%) |
Jul 03, 2007 | 15.09 | 15.21 | 15.03 | 15.17 | 394,594 | +0.29(+1.93%) |