Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.51 | 15.60 | 14.86 | 14.88 | 469,705 | -0.68(-4.37%) |
Sep 27, 2007 | 15.49 | 15.73 | 15.34 | 15.56 | 483,446 | +0.21(+1.35%) |
Sep 26, 2007 | 15.51 | 15.84 | 15.16 | 15.35 | 478,583 | -0.03(-0.19%) |
Sep 25, 2007 | 14.88 | 15.45 | 14.85 | 15.38 | 352,227 | +0.38(+2.56%) |
Sep 24, 2007 | 15.06 | 15.18 | 14.88 | 15.00 | 355,342 | -0.10(-0.65%) |
Sep 21, 2007 | 14.88 | 15.51 | 14.84 | 15.09 | 444,312 | +0.35(+2.41%) |
Sep 20, 2007 | 14.87 | 15.13 | 14.70 | 14.74 | 367,220 | -0.20(-1.32%) |
Sep 19, 2007 | 15.25 | 15.72 | 14.88 | 14.94 | 459,483 | -0.16(-1.04%) |
Sep 18, 2007 | 14.48 | 15.11 | 14.18 | 15.09 | 572,915 | +0.72(+5.00%) |
Sep 17, 2007 | 15.11 | 15.11 | 14.35 | 14.38 | 617,296 | -0.74(-4.89%) |
Sep 14, 2007 | 14.67 | 15.21 | 14.60 | 15.11 | 368,684 | +0.35(+2.40%) |
Sep 13, 2007 | 14.98 | 15.16 | 14.72 | 14.76 | 297,414 | -0.12(-0.79%) |
Sep 12, 2007 | 15.02 | 15.37 | 14.86 | 14.88 | 379,585 | -0.20(-1.31%) |
Sep 11, 2007 | 15.35 | 15.40 | 15.03 | 15.07 | 366,238 | -0.23(-1.48%) |
Sep 10, 2007 | 15.88 | 15.92 | 15.00 | 15.30 | 505,140 | -0.52(-3.30%) |
Sep 07, 2007 | 15.99 | 16.36 | 15.58 | 15.82 | 401,175 | -0.45(-2.78%) |
Sep 06, 2007 | 16.51 | 16.51 | 16.18 | 16.28 | 482,334 | -0.20(-1.20%) |
Sep 05, 2007 | 15.91 | 16.51 | 15.87 | 16.47 | 961,958 | +0.45(+2.83%) |
Sep 04, 2007 | 15.87 | 16.25 | 15.67 | 16.02 | 709,312 | +0.03(+0.19%) |
Aug 31, 2007 | 15.07 | 16.02 | 14.88 | 15.99 | 715,148 | +0.26(+1.63%) |
Aug 30, 2007 | 15.80 | 16.17 | 15.71 | 15.73 | 351,195 | -0.24(-1.48%) |
Aug 29, 2007 | 15.83 | 16.07 | 15.66 | 15.97 | 324,665 | +0.31(+1.95%) |
Aug 28, 2007 | 16.88 | 16.91 | 15.53 | 15.67 | 660,155 | -1.44(-8.41%) |
Aug 27, 2007 | 17.44 | 17.49 | 17.04 | 17.10 | 306,915 | -0.41(-2.36%) |
Aug 24, 2007 | 17.44 | 17.63 | 17.23 | 17.52 | 436,052 | +0.06(+0.34%) |
Aug 23, 2007 | 17.16 | 17.93 | 16.67 | 17.46 | 688,011 | +0.40(+2.37%) |
Aug 22, 2007 | 16.79 | 17.32 | 16.39 | 17.06 | 339,991 | +0.47(+2.85%) |
Aug 21, 2007 | 16.45 | 16.81 | 16.36 | 16.58 | 327,345 | +0.13(+0.78%) |
Aug 20, 2007 | 16.60 | 16.75 | 16.03 | 16.45 | 354,184 | -0.08(-0.48%) |
Aug 17, 2007 | 16.84 | 16.94 | 16.24 | 16.53 | 453,997 | +0.53(+3.33%) |
Aug 16, 2007 | 16.22 | 16.95 | 15.30 | 16.00 | 872,087 | -0.29(-1.75%) |
Aug 15, 2007 | 16.76 | 16.88 | 16.29 | 16.29 | 619,169 | -0.52(-3.11%) |
Aug 14, 2007 | 17.33 | 17.50 | 16.76 | 16.81 | 724,420 | -0.43(-2.51%) |
Aug 13, 2007 | 16.86 | 18.60 | 16.53 | 17.24 | 1,395,940 | +0.63(+3.80%) |
Aug 10, 2007 | 13.91 | 17.24 | 13.46 | 16.61 | 2,087,793 | +2.89(+21.03%) |
Aug 09, 2007 | 13.84 | 14.33 | 13.22 | 13.72 | 2,477,706 | -0.19(-1.35%) |
Aug 08, 2007 | 15.46 | 15.65 | 13.72 | 13.91 | 1,898,856 | -1.31(-8.61%) |
Aug 07, 2007 | 15.73 | 15.90 | 14.58 | 15.22 | 1,629,655 | -0.54(-3.44%) |
Aug 06, 2007 | 16.25 | 16.25 | 15.55 | 15.76 | 786,992 | -0.33(-2.08%) |
Aug 03, 2007 | 16.20 | 17.32 | 16.07 | 16.10 | 799,369 | -1.02(-5.98%) |
Aug 02, 2007 | 17.67 | 17.73 | 16.93 | 17.12 | 845,722 | -0.49(-2.80%) |
Aug 01, 2007 | 17.31 | 17.66 | 16.96 | 17.62 | 1,326,141 | +0.17(+0.96%) |
Jul 31, 2007 | 17.77 | 18.26 | 17.42 | 17.45 | 1,047,926 | -0.26(-1.45%) |
Jul 30, 2007 | 17.92 | 17.97 | 17.04 | 17.71 | 1,177,946 | +0.04(+0.22%) |
Jul 27, 2007 | 18.92 | 18.94 | 17.49 | 17.67 | 1,566,671 | -1.32(-6.95%) |
Jul 26, 2007 | 20.59 | 20.64 | 18.32 | 18.99 | 4,153,107 | -3.81(-16.72%) |
Jul 25, 2007 | 21.98 | 23.10 | 21.98 | 22.80 | 1,063,277 | +0.66(+2.98%) |
Jul 24, 2007 | 22.89 | 22.94 | 21.94 | 22.14 | 605,408 | -0.77(-3.36%) |
Jul 23, 2007 | 23.31 | 23.54 | 22.87 | 22.91 | 401,967 | -0.34(-1.48%) |
Jul 20, 2007 | 23.58 | 23.63 | 22.90 | 23.25 | 512,575 | -0.42(-1.79%) |
Jul 19, 2007 | 23.30 | 23.82 | 23.15 | 23.68 | 322,813 | +0.51(+2.21%) |
Jul 18, 2007 | 23.66 | 23.66 | 22.66 | 23.16 | 499,740 | -0.60(-2.53%) |
Jul 17, 2007 | 22.13 | 24.02 | 22.12 | 23.77 | 1,018,224 | +1.66(+7.49%) |
Jul 16, 2007 | 22.12 | 22.21 | 21.71 | 22.11 | 495,468 | -0.03(-0.13%) |
Jul 13, 2007 | 22.62 | 22.73 | 22.03 | 22.14 | 319,788 | -0.51(-2.26%) |
Jul 12, 2007 | 22.44 | 22.74 | 22.13 | 22.65 | 269,841 | +0.34(+1.55%) |
Jul 11, 2007 | 22.21 | 22.37 | 21.81 | 22.31 | 383,820 | +0.13(+0.58%) |
Jul 10, 2007 | 22.29 | 22.59 | 21.95 | 22.18 | 685,401 | -0.37(-1.66%) |
Jul 09, 2007 | 21.92 | 22.85 | 21.82 | 22.55 | 536,197 | +0.57(+2.60%) |
Jul 06, 2007 | 22.22 | 22.40 | 21.90 | 21.98 | 229,172 | -0.16(-0.71%) |
Jul 05, 2007 | 22.04 | 22.17 | 21.77 | 22.14 | 308,332 | +0.21(+0.94%) |
Jul 03, 2007 | 22.03 | 22.22 | 21.75 | 21.93 | 242,724 | -0.17(-0.76%) |