Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.52 | 15.61 | 14.87 | 14.89 | 469,309 | -0.68(-4.37%) |
Sep 27, 2007 | 15.50 | 15.74 | 15.35 | 15.57 | 483,039 | +0.21(+1.35%) |
Sep 26, 2007 | 15.52 | 15.86 | 15.18 | 15.36 | 478,180 | -0.03(-0.19%) |
Sep 25, 2007 | 14.89 | 15.46 | 14.86 | 15.39 | 351,931 | +0.38(+2.56%) |
Sep 24, 2007 | 15.07 | 15.20 | 14.89 | 15.01 | 355,043 | -0.10(-0.65%) |
Sep 21, 2007 | 14.89 | 15.52 | 14.85 | 15.11 | 443,937 | +0.36(+2.41%) |
Sep 20, 2007 | 14.88 | 15.15 | 14.71 | 14.75 | 366,911 | -0.20(-1.32%) |
Sep 19, 2007 | 15.27 | 15.73 | 14.89 | 14.95 | 459,096 | -0.16(-1.04%) |
Sep 18, 2007 | 14.50 | 15.13 | 14.19 | 15.11 | 572,432 | +0.72(+5.00%) |
Sep 17, 2007 | 15.13 | 15.13 | 14.36 | 14.39 | 616,776 | -0.74(-4.89%) |
Sep 14, 2007 | 14.68 | 15.23 | 14.61 | 15.13 | 368,373 | +0.35(+2.40%) |
Sep 13, 2007 | 14.99 | 15.18 | 14.73 | 14.77 | 297,164 | -0.12(-0.80%) |
Sep 12, 2007 | 15.03 | 15.39 | 14.87 | 14.89 | 379,265 | -0.20(-1.31%) |
Sep 11, 2007 | 15.36 | 15.41 | 15.04 | 15.09 | 365,929 | -0.23(-1.48%) |
Sep 10, 2007 | 15.90 | 15.94 | 15.01 | 15.31 | 504,715 | -0.52(-3.30%) |
Sep 07, 2007 | 16.00 | 16.37 | 15.59 | 15.84 | 400,837 | -0.45(-2.79%) |
Sep 06, 2007 | 16.53 | 16.53 | 16.19 | 16.29 | 481,928 | -0.20(-1.20%) |
Sep 05, 2007 | 15.93 | 16.53 | 15.89 | 16.49 | 961,147 | +0.45(+2.83%) |
Sep 04, 2007 | 15.89 | 16.26 | 15.68 | 16.03 | 708,714 | +0.03(+0.18%) |
Aug 31, 2007 | 15.09 | 16.03 | 14.89 | 16.00 | 714,546 | +0.26(+1.63%) |
Aug 30, 2007 | 15.82 | 16.18 | 15.72 | 15.75 | 350,899 | -0.24(-1.48%) |
Aug 29, 2007 | 15.85 | 16.08 | 15.67 | 15.98 | 324,391 | +0.31(+1.95%) |
Aug 28, 2007 | 16.89 | 16.92 | 15.54 | 15.68 | 659,599 | -1.44(-8.41%) |
Aug 27, 2007 | 17.45 | 17.50 | 17.05 | 17.12 | 306,657 | -0.41(-2.36%) |
Aug 24, 2007 | 17.45 | 17.64 | 17.25 | 17.53 | 435,685 | +0.06(+0.34%) |
Aug 23, 2007 | 17.18 | 17.95 | 16.68 | 17.47 | 687,431 | +0.40(+2.37%) |
Aug 22, 2007 | 16.80 | 17.34 | 16.40 | 17.07 | 339,705 | +0.47(+2.85%) |
Aug 21, 2007 | 16.47 | 16.82 | 16.37 | 16.60 | 327,069 | +0.13(+0.78%) |
Aug 20, 2007 | 16.62 | 16.76 | 16.04 | 16.47 | 353,886 | -0.08(-0.48%) |
Aug 17, 2007 | 16.85 | 16.95 | 16.25 | 16.55 | 453,615 | +0.53(+3.33%) |
Aug 16, 2007 | 16.23 | 16.96 | 15.31 | 16.01 | 871,352 | -0.29(-1.75%) |
Aug 15, 2007 | 16.77 | 16.89 | 16.30 | 16.30 | 618,647 | -0.52(-3.11%) |
Aug 14, 2007 | 17.35 | 17.51 | 16.77 | 16.82 | 723,810 | -0.43(-2.51%) |
Aug 13, 2007 | 16.87 | 18.62 | 16.55 | 17.26 | 1,394,764 | +0.63(+3.80%) |
Aug 10, 2007 | 13.92 | 17.26 | 13.47 | 16.63 | 2,086,034 | +2.89(+21.03%) |
Aug 09, 2007 | 13.85 | 14.34 | 13.23 | 13.74 | 2,475,619 | -0.19(-1.35%) |
Aug 08, 2007 | 15.48 | 15.66 | 13.73 | 13.92 | 1,897,256 | -1.31(-8.61%) |
Aug 07, 2007 | 15.75 | 15.92 | 14.59 | 15.24 | 1,628,282 | -0.54(-3.44%) |
Aug 06, 2007 | 16.26 | 16.26 | 15.56 | 15.78 | 786,329 | -0.34(-2.08%) |
Aug 03, 2007 | 16.21 | 17.34 | 16.08 | 16.11 | 798,696 | -1.03(-5.98%) |
Aug 02, 2007 | 17.68 | 17.75 | 16.94 | 17.14 | 845,009 | -0.49(-2.80%) |
Aug 01, 2007 | 17.33 | 17.67 | 16.97 | 17.63 | 1,325,024 | +0.17(+0.96%) |
Jul 31, 2007 | 17.79 | 18.27 | 17.43 | 17.46 | 1,047,043 | -0.26(-1.45%) |
Jul 30, 2007 | 17.94 | 17.99 | 17.05 | 17.72 | 1,176,954 | +0.04(+0.22%) |
Jul 27, 2007 | 18.93 | 18.95 | 17.51 | 17.68 | 1,565,351 | -1.32(-6.95%) |
Jul 26, 2007 | 20.61 | 20.65 | 18.33 | 19.00 | 4,149,608 | -3.82(-16.72%) |
Jul 25, 2007 | 22.00 | 23.12 | 22.00 | 22.82 | 1,062,381 | +0.66(+2.98%) |
Jul 24, 2007 | 22.91 | 22.96 | 21.96 | 22.16 | 604,898 | -0.77(-3.35%) |
Jul 23, 2007 | 23.33 | 23.56 | 22.89 | 22.93 | 401,629 | -0.35(-1.48%) |
Jul 20, 2007 | 23.60 | 23.65 | 22.92 | 23.27 | 512,143 | -0.42(-1.79%) |
Jul 19, 2007 | 23.32 | 23.84 | 23.17 | 23.70 | 322,541 | +0.51(+2.21%) |
Jul 18, 2007 | 23.68 | 23.68 | 22.68 | 23.18 | 499,319 | -0.60(-2.53%) |
Jul 17, 2007 | 22.15 | 24.04 | 22.14 | 23.79 | 1,017,366 | +1.66(+7.49%) |
Jul 16, 2007 | 22.14 | 22.23 | 21.72 | 22.13 | 495,050 | -0.03(-0.13%) |
Jul 13, 2007 | 22.64 | 22.75 | 22.05 | 22.16 | 319,518 | -0.51(-2.26%) |
Jul 12, 2007 | 22.46 | 22.76 | 22.15 | 22.67 | 269,613 | +0.35(+1.55%) |
Jul 11, 2007 | 22.23 | 22.38 | 21.83 | 22.33 | 383,497 | +0.13(+0.58%) |
Jul 10, 2007 | 22.31 | 22.61 | 21.97 | 22.20 | 684,823 | -0.37(-1.66%) |
Jul 09, 2007 | 21.94 | 22.87 | 21.84 | 22.57 | 535,746 | +0.57(+2.60%) |
Jul 06, 2007 | 22.24 | 22.41 | 21.92 | 22.00 | 228,979 | -0.16(-0.71%) |
Jul 05, 2007 | 22.06 | 22.19 | 21.79 | 22.16 | 308,072 | +0.21(+0.94%) |
Jul 03, 2007 | 22.05 | 22.24 | 21.77 | 21.95 | 242,520 | -0.17(-0.76%) |