Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.06 | 17.73 | 16.92 | 17.08 | 1,092,658 | -0.03(-0.18%) |
Sep 27, 2007 | 17.48 | 17.84 | 16.90 | 17.11 | 765,551 | -0.32(-1.84%) |
Sep 26, 2007 | 17.14 | 17.93 | 17.05 | 17.43 | 2,500,215 | +0.43(+2.53%) |
Sep 25, 2007 | 16.93 | 17.24 | 16.81 | 17.00 | 1,296,260 | -0.07(-0.41%) |
Sep 24, 2007 | 17.47 | 17.48 | 16.90 | 17.07 | 1,532,654 | -0.43(-2.46%) |
Sep 21, 2007 | 17.35 | 17.79 | 17.06 | 17.50 | 2,331,285 | +0.47(+2.76%) |
Sep 20, 2007 | 17.12 | 17.26 | 16.90 | 17.03 | 968,495 | +0.10(+0.59%) |
Sep 19, 2007 | 16.64 | 17.00 | 16.51 | 16.93 | 1,336,561 | +0.34(+2.05%) |
Sep 18, 2007 | 16.35 | 16.61 | 16.15 | 16.59 | 1,907,679 | +0.31(+1.90%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.05 | 16.28 | 992,382 | -0.19(-1.15%) |
Sep 14, 2007 | 16.12 | 16.47 | 15.85 | 16.47 | 899,389 | +0.19(+1.17%) |
Sep 13, 2007 | 16.54 | 16.65 | 16.00 | 16.28 | 1,324,189 | -0.21(-1.27%) |
Sep 12, 2007 | 16.44 | 16.65 | 16.04 | 16.49 | 1,369,247 | -0.08(-0.48%) |
Sep 11, 2007 | 16.93 | 16.99 | 16.37 | 16.57 | 3,170,484 | +0.82(+5.21%) |
Sep 10, 2007 | 15.35 | 16.00 | 15.04 | 15.75 | 1,722,100 | +0.36(+2.34%) |
Sep 07, 2007 | 15.16 | 15.88 | 15.16 | 15.39 | 1,527,214 | -0.78(-4.82%) |
Sep 06, 2007 | 16.10 | 16.34 | 15.79 | 16.17 | 761,033 | +0.17(+1.06%) |
Sep 05, 2007 | 16.22 | 16.25 | 15.95 | 16.00 | 797,180 | -0.37(-2.26%) |
Sep 04, 2007 | 15.90 | 16.48 | 15.90 | 16.37 | 1,690,501 | +0.39(+2.44%) |
Aug 31, 2007 | 15.46 | 16.09 | 15.15 | 15.98 | 1,525,777 | +0.75(+4.92%) |
Aug 30, 2007 | 15.39 | 15.61 | 15.17 | 15.23 | 1,286,059 | -0.12(-0.78%) |
Aug 29, 2007 | 15.31 | 15.38 | 15.06 | 15.35 | 1,124,170 | +0.29(+1.93%) |
Aug 28, 2007 | 14.70 | 15.30 | 14.46 | 15.06 | 2,303,360 | +0.32(+2.17%) |
Aug 27, 2007 | 14.68 | 14.93 | 14.54 | 14.74 | 1,388,083 | -0.06(-0.41%) |
Aug 24, 2007 | 14.45 | 14.87 | 14.25 | 14.80 | 1,662,637 | +0.45(+3.14%) |
Aug 23, 2007 | 14.36 | 14.59 | 14.15 | 14.35 | 2,131,979 | +0.09(+0.63%) |
Aug 22, 2007 | 14.80 | 14.80 | 13.97 | 14.26 | 2,891,280 | -0.29(-1.99%) |
Aug 21, 2007 | 14.22 | 15.00 | 13.60 | 14.55 | 6,005,475 | +1.15(+8.58%) |
Aug 20, 2007 | 12.76 | 13.49 | 12.31 | 13.40 | 2,898,525 | +1.15(+9.39%) |
Aug 17, 2007 | 13.46 | 13.51 | 12.02 | 12.25 | 4,581,287 | -0.60(-4.67%) |
Aug 16, 2007 | 12.51 | 13.00 | 11.82 | 12.85 | 3,935,082 | +0.25(+1.98%) |
Aug 15, 2007 | 13.50 | 13.50 | 12.57 | 12.60 | 2,922,825 | -0.88(-6.53%) |
Aug 14, 2007 | 14.38 | 14.61 | 13.45 | 13.48 | 2,704,318 | -0.76(-5.34%) |
Aug 13, 2007 | 14.50 | 15.95 | 14.20 | 14.24 | 1,715,349 | -0.09(-0.63%) |
Aug 10, 2007 | 14.30 | 14.92 | 14.10 | 14.33 | 2,479,772 | -0.26(-1.78%) |
Aug 09, 2007 | 15.81 | 15.81 | 14.48 | 14.59 | 3,946,893 | -0.79(-5.14%) |
Aug 08, 2007 | 13.91 | 15.73 | 13.85 | 15.38 | 4,906,095 | +1.64(+11.94%) |
Aug 07, 2007 | 13.75 | 14.02 | 13.38 | 13.74 | 2,403,847 | +0.15(+1.10%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.35 | 13.59 | 3,041,336 | -0.57(-4.02%) |
Aug 03, 2007 | 13.99 | 15.28 | 13.69 | 14.16 | 10,735,217 | -2.75(-16.26%) |
Aug 02, 2007 | 16.72 | 17.35 | 16.55 | 16.91 | 3,306,458 | +0.15(+0.90%) |
Aug 01, 2007 | 17.55 | 17.72 | 15.72 | 16.76 | 4,939,752 | -0.87(-4.93%) |
Jul 31, 2007 | 18.73 | 18.89 | 17.45 | 17.63 | 2,666,770 | -0.95(-5.11%) |
Jul 30, 2007 | 18.74 | 18.91 | 18.18 | 18.58 | 2,093,366 | -0.19(-1.01%) |
Jul 27, 2007 | 19.44 | 19.60 | 18.56 | 18.77 | 1,759,958 | -0.78(-3.99%) |
Jul 26, 2007 | 19.70 | 20.24 | 19.13 | 19.55 | 1,309,645 | -0.30(-1.51%) |
Jul 25, 2007 | 20.04 | 20.25 | 19.68 | 19.85 | 1,165,649 | +0.06(+0.30%) |
Jul 24, 2007 | 19.90 | 20.25 | 19.71 | 19.79 | 1,384,036 | -0.16(-0.80%) |
Jul 23, 2007 | 20.09 | 20.13 | 19.67 | 19.95 | 890,949 | -0.10(-0.52%) |
Jul 20, 2007 | 20.49 | 20.58 | 20.01 | 20.05 | 1,292,097 | -0.38(-1.84%) |
Jul 19, 2007 | 20.50 | 20.83 | 20.36 | 20.43 | 672,147 | +0.03(+0.15%) |
Jul 18, 2007 | 20.63 | 20.66 | 20.20 | 20.40 | 840,838 | -0.21(-1.02%) |
Jul 17, 2007 | 20.21 | 20.79 | 20.10 | 20.61 | 1,463,290 | +0.41(+2.03%) |
Jul 16, 2007 | 19.85 | 20.40 | 19.56 | 20.20 | 1,569,030 | +0.34(+1.71%) |
Jul 13, 2007 | 19.84 | 20.05 | 19.59 | 19.86 | 1,008,975 | +0.01(+0.05%) |
Jul 12, 2007 | 19.82 | 20.24 | 19.65 | 19.85 | 1,377,230 | +0.19(+0.97%) |
Jul 11, 2007 | 19.79 | 20.13 | 19.53 | 19.66 | 1,075,168 | -0.13(-0.66%) |
Jul 10, 2007 | 20.69 | 20.80 | 19.73 | 19.79 | 1,518,992 | -0.44(-2.18%) |
Jul 09, 2007 | 20.70 | 20.95 | 19.98 | 20.23 | 1,411,481 | -0.45(-2.18%) |
Jul 06, 2007 | 20.40 | 20.95 | 20.36 | 20.68 | 828,252 | +0.20(+0.95%) |
Jul 05, 2007 | 19.93 | 20.54 | 19.93 | 20.48 | 1,156,088 | +0.56(+2.84%) |
Jul 03, 2007 | 19.92 | 20.07 | 19.77 | 19.92 | 608,252 | +0.06(+0.30%) |