Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.98 | 16.01 | 15.93 | 16.01 | 487,355 | +0.01(+0.09%) |
Sep 27, 2007 | 15.99 | 16.01 | 15.96 | 16.00 | 47,340 | +0.05(+0.31%) |
Sep 26, 2007 | 15.90 | 15.98 | 15.89 | 15.95 | 218,950 | +0.11(+0.67%) |
Sep 25, 2007 | 15.75 | 15.85 | 15.70 | 15.84 | 1,246,498 | -0.13(-0.84%) |
Sep 24, 2007 | 16.06 | 16.11 | 15.95 | 15.98 | 502,995 | -0.09(-0.57%) |
Sep 21, 2007 | 16.15 | 16.16 | 16.07 | 16.07 | 73,969 | +0.00(+0.01%) |
Sep 20, 2007 | 16.21 | 16.21 | 16.03 | 16.07 | 292,075 | -0.19(-1.15%) |
Sep 19, 2007 | 16.34 | 16.38 | 16.22 | 16.26 | 514,407 | +0.04(+0.23%) |
Sep 18, 2007 | 15.87 | 16.24 | 15.82 | 16.22 | 360,127 | +0.48(+3.04%) |
Sep 17, 2007 | 15.80 | 15.80 | 15.70 | 15.74 | 154,280 | -0.11(-0.69%) |
Sep 14, 2007 | 15.68 | 15.87 | 15.68 | 15.85 | 204,579 | +0.03(+0.16%) |
Sep 13, 2007 | 15.76 | 15.92 | 15.71 | 15.82 | 237,549 | +0.18(+1.15%) |
Sep 12, 2007 | 15.65 | 15.73 | 15.64 | 15.64 | 197,393 | -0.05(-0.30%) |
Sep 11, 2007 | 15.57 | 15.69 | 15.55 | 15.69 | 213,033 | +0.22(+1.45%) |
Sep 10, 2007 | 15.57 | 15.57 | 15.38 | 15.47 | 474,675 | -0.08(-0.49%) |
Sep 07, 2007 | 15.60 | 15.62 | 15.51 | 15.54 | 461,149 | -0.30(-1.87%) |
Sep 06, 2007 | 15.88 | 15.90 | 15.77 | 15.84 | 361,395 | +0.03(+0.21%) |
Sep 05, 2007 | 15.92 | 15.92 | 15.75 | 15.80 | 466,221 | -0.19(-1.21%) |
Sep 04, 2007 | 15.92 | 16.04 | 15.92 | 16.00 | 136,949 | +0.06(+0.36%) |
Aug 31, 2007 | 15.89 | 15.99 | 15.82 | 15.94 | 878,762 | +0.20(+1.26%) |
Aug 30, 2007 | 15.70 | 15.82 | 15.67 | 15.74 | 244,734 | -0.08(-0.49%) |
Aug 29, 2007 | 15.56 | 15.85 | 15.50 | 15.82 | 778,585 | +0.35(+2.25%) |
Aug 28, 2007 | 15.71 | 15.73 | 15.44 | 15.47 | 203,734 | -0.31(-1.99%) |
Aug 27, 2007 | 15.89 | 15.90 | 15.78 | 15.79 | 219,373 | -0.09(-0.58%) |
Aug 24, 2007 | 15.68 | 15.89 | 15.68 | 15.88 | 1,307,787 | +0.20(+1.28%) |
Aug 23, 2007 | 15.78 | 15.79 | 15.44 | 15.68 | 418,880 | -0.07(-0.42%) |
Aug 22, 2007 | 15.68 | 15.74 | 15.62 | 15.74 | 249,384 | +0.24(+1.56%) |
Aug 21, 2007 | 15.40 | 15.52 | 15.39 | 15.50 | 123,846 | +0.15(+0.96%) |
Aug 20, 2007 | 15.42 | 15.47 | 15.28 | 15.36 | 358,859 | +0.01(+0.09%) |
Aug 17, 2007 | 15.48 | 15.61 | 15.20 | 15.34 | 724,482 | +0.17(+1.11%) |
Aug 16, 2007 | 14.98 | 15.17 | 14.82 | 15.17 | 2,036,074 | +0.04(+0.28%) |
Aug 15, 2007 | 15.35 | 15.44 | 15.10 | 15.13 | 1,079,115 | -0.20(-1.30%) |
Aug 14, 2007 | 15.66 | 15.66 | 15.33 | 15.33 | 1,192,817 | -0.39(-2.48%) |
Aug 13, 2007 | 15.92 | 15.92 | 15.72 | 15.72 | 67,206 | +0.10(+0.64%) |
Aug 10, 2007 | 15.57 | 15.78 | 15.42 | 15.62 | 535,964 | -0.12(-0.74%) |
Aug 09, 2007 | 15.88 | 16.03 | 15.72 | 15.74 | 1,547,027 | -0.40(-2.49%) |
Aug 08, 2007 | 16.05 | 16.19 | 15.97 | 16.14 | 647,130 | +0.19(+1.22%) |
Aug 07, 2007 | 15.75 | 16.03 | 15.75 | 15.95 | 428,179 | +0.13(+0.84%) |
Aug 06, 2007 | 15.72 | 15.83 | 15.51 | 15.81 | 2,331,108 | +0.15(+0.98%) |
Aug 03, 2007 | 15.76 | 15.95 | 15.65 | 15.66 | 78,196 | -0.29(-1.84%) |
Aug 02, 2007 | 15.87 | 15.97 | 15.81 | 15.95 | 138,640 | +0.14(+0.91%) |
Aug 01, 2007 | 15.79 | 15.84 | 15.58 | 15.81 | 738,430 | +0.05(+0.32%) |
Jul 31, 2007 | 16.09 | 16.10 | 15.76 | 15.76 | 308,137 | -0.18(-1.16%) |
Jul 30, 2007 | 15.82 | 15.99 | 15.76 | 15.94 | 1,015,289 | +0.15(+0.97%) |
Jul 27, 2007 | 15.99 | 16.06 | 15.79 | 15.79 | 323,354 | -0.24(-1.49%) |
Jul 26, 2007 | 16.24 | 16.28 | 15.86 | 16.03 | 888,061 | -0.45(-2.71%) |
Jul 25, 2007 | 16.57 | 16.60 | 16.40 | 16.48 | 263,332 | -0.05(-0.27%) |
Jul 24, 2007 | 16.70 | 16.73 | 16.45 | 16.52 | 293,343 | -0.25(-1.48%) |
Jul 23, 2007 | 16.85 | 16.85 | 16.75 | 16.77 | 61,289 | +0.03(+0.16%) |
Jul 20, 2007 | 16.86 | 16.88 | 16.70 | 16.74 | 243,889 | -0.17(-1.01%) |
Jul 19, 2007 | 16.93 | 16.95 | 16.90 | 16.91 | 69,320 | +0.03(+0.15%) |
Jul 18, 2007 | 16.88 | 16.92 | 16.79 | 16.89 | 387,179 | -0.01(-0.04%) |
Jul 17, 2007 | 16.89 | 16.92 | 16.87 | 16.89 | 348,292 | -0.01(-0.08%) |
Jul 16, 2007 | 16.93 | 16.94 | 16.89 | 16.91 | 234,167 | -0.04(-0.21%) |
Jul 13, 2007 | 16.89 | 16.97 | 16.84 | 16.94 | 102,712 | +0.06(+0.36%) |
Jul 12, 2007 | 16.81 | 16.89 | 16.76 | 16.88 | 304,333 | +0.22(+1.32%) |
Jul 11, 2007 | 16.62 | 16.67 | 16.56 | 16.66 | 64,248 | +0.05(+0.28%) |
Jul 10, 2007 | 16.82 | 16.82 | 16.61 | 16.62 | 804,792 | -0.30(-1.78%) |
Jul 09, 2007 | 16.96 | 16.96 | 16.87 | 16.92 | 68,897 | -0.04(-0.24%) |
Jul 06, 2007 | 16.80 | 16.98 | 16.80 | 16.96 | 164,847 | +0.13(+0.76%) |
Jul 05, 2007 | 16.76 | 16.84 | 16.76 | 16.83 | 429,025 | +0.09(+0.51%) |
Jul 03, 2007 | 16.73 | 16.74 | 16.69 | 16.74 | 61,289 | +0.02(+0.13%) |