Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.98 | 16.01 | 15.93 | 16.01 | 487,383 | +0.01(+0.09%) |
Sep 27, 2007 | 15.99 | 16.01 | 15.96 | 16.00 | 47,343 | +0.05(+0.31%) |
Sep 26, 2007 | 15.90 | 15.98 | 15.89 | 15.95 | 218,963 | +0.11(+0.67%) |
Sep 25, 2007 | 15.75 | 15.85 | 15.70 | 15.84 | 1,246,569 | -0.13(-0.84%) |
Sep 24, 2007 | 16.06 | 16.11 | 15.95 | 15.98 | 503,024 | -0.09(-0.57%) |
Sep 21, 2007 | 16.15 | 16.16 | 16.07 | 16.07 | 73,974 | +0.00(+0.01%) |
Sep 20, 2007 | 16.21 | 16.21 | 16.03 | 16.07 | 292,092 | -0.19(-1.15%) |
Sep 19, 2007 | 16.34 | 16.38 | 16.22 | 16.25 | 514,437 | +0.04(+0.23%) |
Sep 18, 2007 | 15.87 | 16.24 | 15.82 | 16.22 | 360,148 | +0.48(+3.04%) |
Sep 17, 2007 | 15.80 | 15.80 | 15.70 | 15.74 | 154,288 | -0.11(-0.69%) |
Sep 14, 2007 | 15.68 | 15.87 | 15.68 | 15.85 | 204,591 | +0.03(+0.16%) |
Sep 13, 2007 | 15.76 | 15.91 | 15.71 | 15.82 | 237,562 | +0.18(+1.15%) |
Sep 12, 2007 | 15.65 | 15.73 | 15.64 | 15.64 | 197,405 | -0.05(-0.30%) |
Sep 11, 2007 | 15.57 | 15.69 | 15.55 | 15.69 | 213,045 | +0.22(+1.45%) |
Sep 10, 2007 | 15.57 | 15.57 | 15.37 | 15.46 | 474,702 | -0.08(-0.49%) |
Sep 07, 2007 | 15.60 | 15.62 | 15.51 | 15.54 | 461,175 | -0.30(-1.87%) |
Sep 06, 2007 | 15.88 | 15.90 | 15.77 | 15.84 | 361,416 | +0.03(+0.21%) |
Sep 05, 2007 | 15.92 | 15.92 | 15.75 | 15.80 | 466,248 | -0.19(-1.21%) |
Sep 04, 2007 | 15.92 | 16.04 | 15.92 | 16.00 | 136,957 | +0.06(+0.36%) |
Aug 31, 2007 | 15.89 | 15.99 | 15.82 | 15.94 | 878,812 | +0.20(+1.26%) |
Aug 30, 2007 | 15.70 | 15.82 | 15.67 | 15.74 | 244,748 | -0.08(-0.49%) |
Aug 29, 2007 | 15.55 | 15.85 | 15.50 | 15.82 | 778,630 | +0.35(+2.25%) |
Aug 28, 2007 | 15.71 | 15.73 | 15.44 | 15.47 | 203,745 | -0.31(-1.99%) |
Aug 27, 2007 | 15.89 | 15.90 | 15.78 | 15.79 | 219,386 | -0.09(-0.58%) |
Aug 24, 2007 | 15.68 | 15.89 | 15.68 | 15.88 | 1,307,862 | +0.20(+1.28%) |
Aug 23, 2007 | 15.78 | 15.79 | 15.44 | 15.68 | 418,904 | -0.07(-0.42%) |
Aug 22, 2007 | 15.68 | 15.74 | 15.62 | 15.74 | 249,398 | +0.24(+1.56%) |
Aug 21, 2007 | 15.40 | 15.52 | 15.39 | 15.50 | 123,853 | +0.15(+0.96%) |
Aug 20, 2007 | 15.42 | 15.46 | 15.28 | 15.36 | 358,880 | +0.01(+0.09%) |
Aug 17, 2007 | 15.48 | 15.61 | 15.20 | 15.34 | 724,523 | +0.17(+1.11%) |
Aug 16, 2007 | 14.98 | 15.17 | 14.82 | 15.17 | 2,036,190 | +0.04(+0.28%) |
Aug 15, 2007 | 15.35 | 15.44 | 15.10 | 15.13 | 1,079,176 | -0.20(-1.30%) |
Aug 14, 2007 | 15.66 | 15.66 | 15.33 | 15.33 | 1,192,885 | -0.39(-2.48%) |
Aug 13, 2007 | 15.92 | 15.92 | 15.72 | 15.72 | 67,210 | +0.10(+0.64%) |
Aug 10, 2007 | 15.57 | 15.78 | 15.42 | 15.62 | 535,995 | -0.12(-0.74%) |
Aug 09, 2007 | 15.88 | 16.03 | 15.72 | 15.74 | 1,547,116 | -0.40(-2.49%) |
Aug 08, 2007 | 16.04 | 16.19 | 15.97 | 16.14 | 647,168 | +0.19(+1.22%) |
Aug 07, 2007 | 15.75 | 16.03 | 15.75 | 15.94 | 428,204 | +0.13(+0.84%) |
Aug 06, 2007 | 15.72 | 15.83 | 15.51 | 15.81 | 2,331,242 | +0.15(+0.98%) |
Aug 03, 2007 | 15.76 | 15.95 | 15.65 | 15.66 | 78,201 | -0.29(-1.84%) |
Aug 02, 2007 | 15.87 | 15.97 | 15.81 | 15.95 | 138,648 | +0.14(+0.91%) |
Aug 01, 2007 | 15.79 | 15.84 | 15.58 | 15.81 | 738,473 | +0.05(+0.32%) |
Jul 31, 2007 | 16.09 | 16.10 | 15.76 | 15.76 | 308,155 | -0.18(-1.16%) |
Jul 30, 2007 | 15.82 | 15.99 | 15.76 | 15.94 | 1,015,347 | +0.15(+0.97%) |
Jul 27, 2007 | 15.99 | 16.06 | 15.79 | 15.79 | 323,372 | -0.24(-1.49%) |
Jul 26, 2007 | 16.24 | 16.28 | 15.86 | 16.03 | 888,112 | -0.45(-2.71%) |
Jul 25, 2007 | 16.57 | 16.60 | 16.39 | 16.47 | 263,347 | -0.04(-0.27%) |
Jul 24, 2007 | 16.70 | 16.73 | 16.45 | 16.52 | 293,360 | -0.25(-1.48%) |
Jul 23, 2007 | 16.85 | 16.85 | 16.75 | 16.77 | 61,292 | +0.03(+0.16%) |
Jul 20, 2007 | 16.86 | 16.88 | 16.70 | 16.74 | 243,903 | -0.17(-1.01%) |
Jul 19, 2007 | 16.93 | 16.95 | 16.90 | 16.91 | 69,324 | +0.03(+0.15%) |
Jul 18, 2007 | 16.87 | 16.92 | 16.79 | 16.89 | 387,201 | -0.01(-0.04%) |
Jul 17, 2007 | 16.89 | 16.92 | 16.87 | 16.89 | 348,312 | -0.01(-0.08%) |
Jul 16, 2007 | 16.93 | 16.94 | 16.89 | 16.91 | 234,180 | -0.04(-0.21%) |
Jul 13, 2007 | 16.89 | 16.97 | 16.84 | 16.94 | 102,718 | +0.06(+0.36%) |
Jul 12, 2007 | 16.81 | 16.89 | 16.76 | 16.88 | 304,350 | +0.22(+1.32%) |
Jul 11, 2007 | 16.62 | 16.67 | 16.56 | 16.66 | 64,251 | +0.05(+0.28%) |
Jul 10, 2007 | 16.82 | 16.82 | 16.60 | 16.61 | 804,838 | -0.30(-1.78%) |
Jul 09, 2007 | 16.96 | 16.96 | 16.87 | 16.91 | 68,901 | -0.04(-0.24%) |
Jul 06, 2007 | 16.80 | 16.98 | 16.79 | 16.95 | 164,856 | +0.13(+0.76%) |
Jul 05, 2007 | 16.76 | 16.84 | 16.76 | 16.83 | 429,049 | +0.09(+0.51%) |
Jul 03, 2007 | 16.73 | 16.74 | 16.69 | 16.74 | 61,292 | +0.02(+0.13%) |