Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.07 | 17.34 | 14.92 | 17.29 | 435,019 | +2.18(+14.42%) |
Sep 27, 2007 | 15.02 | 15.15 | 14.81 | 15.11 | 38,780 | +0.07(+0.49%) |
Sep 26, 2007 | 15.03 | 15.16 | 14.81 | 15.04 | 52,853 | +0.04(+0.27%) |
Sep 25, 2007 | 14.80 | 15.00 | 14.59 | 15.00 | 59,999 | +0.15(+0.99%) |
Sep 24, 2007 | 14.59 | 14.95 | 14.51 | 14.85 | 70,795 | +0.21(+1.46%) |
Sep 21, 2007 | 14.88 | 15.00 | 14.59 | 14.64 | 55,841 | -0.14(-0.94%) |
Sep 20, 2007 | 14.70 | 15.33 | 14.55 | 14.78 | 71,650 | -0.05(-0.33%) |
Sep 19, 2007 | 14.68 | 15.25 | 14.34 | 14.83 | 98,973 | +0.21(+1.46%) |
Sep 18, 2007 | 14.60 | 14.95 | 13.94 | 14.61 | 177,752 | +0.11(+0.75%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.35 | 14.51 | 57,533 | -0.42(-2.81%) |
Sep 14, 2007 | 14.55 | 15.02 | 14.55 | 14.93 | 61,084 | +0.30(+2.07%) |
Sep 13, 2007 | 15.08 | 15.10 | 14.55 | 14.62 | 168,215 | -0.34(-2.25%) |
Sep 12, 2007 | 15.00 | 15.37 | 14.75 | 14.96 | 127,054 | -0.22(-1.46%) |
Sep 11, 2007 | 15.52 | 15.52 | 14.96 | 15.18 | 94,201 | -0.18(-1.17%) |
Sep 10, 2007 | 15.33 | 15.43 | 14.76 | 15.36 | 184,634 | -0.01(-0.05%) |
Sep 07, 2007 | 15.18 | 15.61 | 15.02 | 15.37 | 175,130 | -0.23(-1.47%) |
Sep 06, 2007 | 15.58 | 15.66 | 15.28 | 15.60 | 151,312 | +0.02(+0.16%) |
Sep 05, 2007 | 15.14 | 15.73 | 15.09 | 15.57 | 233,015 | +0.16(+1.01%) |
Sep 04, 2007 | 15.58 | 15.70 | 15.00 | 15.42 | 614,211 | -1.01(-6.18%) |
Aug 31, 2007 | 16.35 | 16.56 | 16.16 | 16.43 | 91,624 | +0.35(+2.18%) |
Aug 30, 2007 | 16.35 | 16.64 | 15.93 | 16.08 | 107,611 | -0.15(-0.91%) |
Aug 29, 2007 | 15.94 | 16.39 | 15.72 | 16.23 | 70,237 | +0.45(+2.86%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.63 | 15.78 | 124,834 | -0.67(-4.09%) |
Aug 27, 2007 | 16.48 | 17.20 | 16.15 | 16.45 | 126,763 | -0.59(-3.46%) |
Aug 24, 2007 | 16.00 | 17.14 | 15.68 | 17.04 | 177,996 | +1.10(+6.89%) |
Aug 23, 2007 | 16.60 | 16.72 | 15.77 | 15.94 | 103,212 | -0.41(-2.51%) |
Aug 22, 2007 | 15.66 | 16.66 | 15.66 | 16.35 | 174,361 | +1.00(+6.51%) |
Aug 21, 2007 | 15.37 | 15.65 | 15.00 | 15.35 | 136,402 | +0.19(+1.24%) |
Aug 20, 2007 | 15.47 | 15.90 | 14.97 | 15.16 | 81,391 | -0.25(-1.60%) |
Aug 17, 2007 | 16.29 | 16.29 | 15.33 | 15.41 | 92,936 | +0.16(+1.08%) |
Aug 16, 2007 | 16.29 | 16.41 | 14.57 | 15.25 | 298,473 | -1.43(-8.55%) |
Aug 15, 2007 | 16.93 | 17.29 | 16.36 | 16.67 | 194,448 | -0.42(-2.45%) |
Aug 14, 2007 | 17.29 | 17.69 | 16.88 | 17.09 | 188,277 | -0.20(-1.18%) |
Aug 13, 2007 | 16.34 | 17.77 | 16.29 | 17.29 | 436,309 | +0.95(+5.82%) |
Aug 10, 2007 | 14.97 | 16.97 | 14.97 | 16.34 | 234,383 | +0.51(+3.21%) |
Aug 09, 2007 | 15.78 | 17.25 | 15.78 | 15.84 | 420,725 | -0.65(-3.93%) |
Aug 08, 2007 | 15.69 | 17.09 | 15.69 | 16.48 | 601,601 | +0.93(+5.95%) |
Aug 07, 2007 | 14.43 | 15.85 | 14.29 | 15.56 | 639,912 | +0.97(+6.63%) |
Aug 06, 2007 | 15.09 | 15.20 | 14.11 | 14.59 | 622,418 | -0.66(-4.35%) |
Aug 03, 2007 | 15.32 | 16.80 | 15.17 | 15.25 | 355,372 | -1.16(-7.09%) |
Aug 02, 2007 | 17.68 | 17.99 | 16.32 | 16.42 | 544,213 | -1.17(-6.66%) |
Aug 01, 2007 | 17.27 | 17.99 | 17.05 | 17.59 | 780,561 | +0.23(+1.32%) |
Jul 31, 2007 | 19.20 | 19.20 | 17.28 | 17.36 | 417,496 | -1.34(-7.19%) |
Jul 30, 2007 | 17.75 | 19.13 | 17.75 | 18.70 | 591,731 | +1.12(+6.39%) |
Jul 27, 2007 | 18.03 | 18.47 | 17.56 | 17.58 | 435,785 | -0.26(-1.47%) |
Jul 26, 2007 | 19.18 | 19.18 | 17.77 | 17.84 | 455,304 | -1.62(-8.34%) |
Jul 25, 2007 | 20.42 | 20.70 | 18.82 | 19.47 | 513,075 | -0.67(-3.34%) |
Jul 24, 2007 | 21.02 | 21.10 | 19.96 | 20.14 | 388,013 | -1.16(-5.46%) |
Jul 23, 2007 | 22.21 | 22.25 | 21.19 | 21.30 | 372,630 | -0.77(-3.49%) |
Jul 20, 2007 | 23.09 | 23.09 | 21.50 | 22.07 | 539,943 | -1.04(-4.50%) |
Jul 19, 2007 | 25.39 | 25.83 | 22.75 | 23.11 | 1,542,215 | +0.02(+0.11%) |
Jul 18, 2007 | 22.54 | 23.23 | 22.10 | 23.09 | 608,820 | +0.33(+1.44%) |
Jul 17, 2007 | 23.56 | 23.93 | 22.57 | 22.76 | 621,286 | -0.43(-1.84%) |
Jul 16, 2007 | 24.57 | 24.98 | 22.95 | 23.19 | 697,804 | -1.52(-6.14%) |
Jul 13, 2007 | 25.03 | 25.63 | 24.57 | 24.70 | 313,715 | -0.30(-1.18%) |
Jul 12, 2007 | 25.08 | 25.78 | 24.88 | 25.00 | 376,251 | +0.00(+0.00%) |
Jul 11, 2007 | 25.93 | 26.48 | 24.76 | 25.00 | 522,148 | -1.07(-4.09%) |
Jul 10, 2007 | 28.43 | 28.43 | 25.88 | 26.06 | 479,202 | -2.37(-8.33%) |
Jul 09, 2007 | 27.87 | 29.06 | 27.87 | 28.43 | 422,656 | +0.61(+2.18%) |
Jul 06, 2007 | 28.70 | 28.93 | 27.48 | 27.83 | 434,477 | -1.13(-3.91%) |
Jul 05, 2007 | 28.53 | 29.77 | 28.47 | 28.96 | 303,136 | +0.27(+0.94%) |
Jul 03, 2007 | 28.47 | 29.26 | 28.28 | 28.69 | 215,231 | +0.17(+0.60%) |