Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.52 | 16.97 | 16.48 | 16.72 | 1,806,065 | +0.21(+1.29%) |
Sep 27, 2007 | 16.50 | 16.55 | 16.24 | 16.51 | 1,007,165 | +0.29(+1.78%) |
Sep 26, 2007 | 16.38 | 16.55 | 16.14 | 16.22 | 436,791 | +0.11(+0.66%) |
Sep 25, 2007 | 15.89 | 16.13 | 15.69 | 16.11 | 450,220 | +0.01(+0.08%) |
Sep 24, 2007 | 16.41 | 16.55 | 16.08 | 16.10 | 487,915 | -0.23(-1.38%) |
Sep 21, 2007 | 15.54 | 16.65 | 15.35 | 16.32 | 2,680,826 | +0.93(+6.01%) |
Sep 20, 2007 | 15.28 | 15.62 | 15.12 | 15.40 | 1,898,182 | +0.18(+1.17%) |
Sep 19, 2007 | 15.20 | 15.43 | 14.92 | 15.22 | 1,326,160 | -0.03(-0.17%) |
Sep 18, 2007 | 14.40 | 15.31 | 13.79 | 15.25 | 2,797,681 | +1.80(+13.42%) |
Sep 17, 2007 | 13.51 | 13.58 | 13.21 | 13.44 | 551,761 | -0.12(-0.88%) |
Sep 14, 2007 | 13.68 | 13.68 | 13.46 | 13.56 | 416,766 | -0.23(-1.69%) |
Sep 13, 2007 | 13.56 | 13.82 | 13.36 | 13.79 | 873,347 | +0.23(+1.72%) |
Sep 12, 2007 | 13.90 | 13.90 | 13.56 | 13.56 | 381,427 | -0.28(-2.02%) |
Sep 11, 2007 | 13.69 | 13.94 | 13.60 | 13.84 | 746,833 | +0.31(+2.26%) |
Sep 10, 2007 | 13.65 | 13.71 | 13.20 | 13.54 | 618,906 | +0.00(+0.03%) |
Sep 07, 2007 | 13.57 | 13.68 | 13.46 | 13.53 | 298,262 | -0.06(-0.41%) |
Sep 06, 2007 | 13.78 | 13.79 | 13.50 | 13.59 | 307,214 | -0.07(-0.50%) |
Sep 05, 2007 | 13.86 | 13.86 | 13.60 | 13.65 | 276,352 | -0.16(-1.17%) |
Sep 04, 2007 | 13.71 | 13.85 | 13.52 | 13.82 | 1,156,767 | +0.06(+0.43%) |
Aug 31, 2007 | 13.71 | 13.85 | 13.60 | 13.76 | 356,689 | +0.34(+2.50%) |
Aug 30, 2007 | 13.25 | 13.47 | 13.23 | 13.42 | 563,070 | +0.06(+0.44%) |
Aug 29, 2007 | 13.40 | 13.47 | 13.27 | 13.36 | 654,245 | +0.16(+1.19%) |
Aug 28, 2007 | 13.50 | 13.58 | 13.16 | 13.20 | 629,979 | -0.47(-3.45%) |
Aug 27, 2007 | 13.85 | 13.87 | 13.35 | 13.68 | 822,459 | -0.15(-1.10%) |
Aug 24, 2007 | 13.68 | 13.85 | 13.50 | 13.83 | 655,658 | +0.20(+1.43%) |
Aug 23, 2007 | 13.99 | 14.06 | 13.52 | 13.63 | 1,192,106 | -0.29(-2.07%) |
Aug 22, 2007 | 13.61 | 14.02 | 13.60 | 13.92 | 1,266,790 | +0.50(+3.70%) |
Aug 21, 2007 | 13.45 | 13.54 | 13.09 | 13.43 | 958,632 | +0.07(+0.54%) |
Aug 20, 2007 | 13.72 | 13.88 | 13.09 | 13.35 | 1,339,117 | -0.08(-0.57%) |
Aug 17, 2007 | 13.60 | 13.88 | 13.20 | 13.43 | 1,557,984 | +0.34(+2.56%) |
Aug 16, 2007 | 12.92 | 13.20 | 12.45 | 13.09 | 2,195,031 | -0.09(-0.71%) |
Aug 15, 2007 | 13.51 | 13.62 | 13.00 | 13.19 | 1,948,128 | -0.48(-3.51%) |
Aug 14, 2007 | 14.67 | 14.68 | 13.63 | 13.67 | 1,423,696 | -0.84(-5.76%) |
Aug 13, 2007 | 15.00 | 15.05 | 14.33 | 14.50 | 1,094,570 | -0.35(-2.37%) |
Aug 10, 2007 | 14.99 | 15.30 | 14.78 | 14.86 | 1,428,643 | -0.24(-1.60%) |
Aug 09, 2007 | 15.06 | 15.37 | 14.85 | 15.10 | 1,262,785 | +0.03(+0.17%) |
Aug 08, 2007 | 14.85 | 15.12 | 14.71 | 15.07 | 1,405,790 | +0.24(+1.60%) |
Aug 07, 2007 | 14.00 | 14.89 | 13.85 | 14.83 | 1,090,801 | +0.81(+5.81%) |
Aug 06, 2007 | 13.64 | 14.05 | 13.43 | 14.02 | 1,027,897 | +0.25(+1.82%) |
Aug 03, 2007 | 14.02 | 14.11 | 13.73 | 13.77 | 1,268,439 | -0.20(-1.40%) |
Aug 02, 2007 | 14.10 | 14.44 | 13.84 | 13.96 | 2,222,125 | -0.28(-1.97%) |
Aug 01, 2007 | 14.63 | 14.63 | 13.98 | 14.24 | 1,619,345 | -0.28(-1.96%) |
Jul 31, 2007 | 14.55 | 14.86 | 14.41 | 14.53 | 1,176,086 | +0.11(+0.74%) |
Jul 30, 2007 | 14.22 | 14.49 | 14.19 | 14.42 | 1,431,235 | +0.13(+0.89%) |
Jul 27, 2007 | 13.88 | 14.32 | 13.80 | 14.30 | 945,439 | +0.26(+1.85%) |
Jul 26, 2007 | 14.31 | 14.33 | 13.85 | 14.04 | 1,218,022 | -0.52(-3.59%) |
Jul 25, 2007 | 14.90 | 15.00 | 14.25 | 14.56 | 554,824 | -0.23(-1.55%) |
Jul 24, 2007 | 15.07 | 15.09 | 14.74 | 14.79 | 297,555 | -0.25(-1.64%) |
Jul 23, 2007 | 14.78 | 15.07 | 14.75 | 15.03 | 283,891 | +0.26(+1.75%) |
Jul 20, 2007 | 14.97 | 15.06 | 14.75 | 14.78 | 628,801 | -0.26(-1.75%) |
Jul 19, 2007 | 15.23 | 15.23 | 15.00 | 15.04 | 438,205 | -0.04(-0.28%) |
Jul 18, 2007 | 15.26 | 15.28 | 14.86 | 15.08 | 822,695 | -0.17(-1.11%) |
Jul 17, 2007 | 15.00 | 15.28 | 14.87 | 15.25 | 645,057 | +0.29(+1.96%) |
Jul 16, 2007 | 14.85 | 15.09 | 14.70 | 14.96 | 583,566 | +0.19(+1.26%) |
Jul 13, 2007 | 14.74 | 14.78 | 14.46 | 14.77 | 794,423 | +0.10(+0.67%) |
Jul 12, 2007 | 14.58 | 14.71 | 14.43 | 14.67 | 939,314 | +0.13(+0.88%) |
Jul 11, 2007 | 14.75 | 14.79 | 14.52 | 14.55 | 764,503 | -0.18(-1.24%) |
Jul 10, 2007 | 15.04 | 15.06 | 14.68 | 14.73 | 563,777 | -0.32(-2.12%) |
Jul 09, 2007 | 15.19 | 15.27 | 15.05 | 15.05 | 820,103 | -0.13(-0.84%) |
Jul 06, 2007 | 15.07 | 15.27 | 14.86 | 15.17 | 490,271 | +0.13(+0.87%) |
Jul 05, 2007 | 14.36 | 15.07 | 14.04 | 15.04 | 1,689,210 | +0.71(+4.98%) |
Jul 03, 2007 | 14.29 | 14.46 | 14.19 | 14.33 | 844,134 | +0.01(+0.06%) |