Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.66 | 16.73 | 16.49 | 16.52 | 1,894,188 | -0.09(-0.54%) |
Sep 27, 2007 | 16.56 | 16.64 | 16.52 | 16.61 | 5,199,098 | +0.20(+1.20%) |
Sep 26, 2007 | 16.22 | 16.51 | 16.11 | 16.41 | 4,180,397 | +0.24(+1.49%) |
Sep 25, 2007 | 16.00 | 16.21 | 15.90 | 16.17 | 4,728,743 | +0.12(+0.72%) |
Sep 24, 2007 | 16.08 | 16.27 | 15.92 | 16.05 | 5,871,675 | +0.02(+0.13%) |
Sep 21, 2007 | 16.48 | 16.48 | 15.96 | 16.03 | 4,691,818 | -0.37(-2.24%) |
Sep 20, 2007 | 16.53 | 16.55 | 16.25 | 16.40 | 3,346,664 | -0.09(-0.54%) |
Sep 19, 2007 | 16.60 | 16.66 | 16.46 | 16.49 | 3,747,657 | -0.21(-1.27%) |
Sep 18, 2007 | 16.14 | 16.79 | 16.13 | 16.70 | 4,101,717 | +0.57(+3.52%) |
Sep 17, 2007 | 16.20 | 16.32 | 16.02 | 16.14 | 2,750,697 | -0.05(-0.30%) |
Sep 14, 2007 | 16.11 | 16.27 | 16.07 | 16.18 | 5,433,413 | -0.03(-0.20%) |
Sep 13, 2007 | 15.87 | 16.29 | 15.87 | 16.22 | 3,471,241 | +0.35(+2.21%) |
Sep 12, 2007 | 15.61 | 15.89 | 15.55 | 15.87 | 3,456,748 | +0.24(+1.56%) |
Sep 11, 2007 | 15.46 | 15.69 | 15.42 | 15.62 | 3,898,115 | +0.34(+2.22%) |
Sep 10, 2007 | 15.20 | 15.55 | 15.05 | 15.28 | 3,962,647 | +0.02(+0.13%) |
Sep 07, 2007 | 15.35 | 15.38 | 15.07 | 15.26 | 2,273,785 | -0.21(-1.33%) |
Sep 06, 2007 | 15.33 | 15.57 | 15.13 | 15.47 | 1,941,465 | +0.14(+0.95%) |
Sep 05, 2007 | 15.27 | 15.36 | 15.09 | 15.32 | 2,262,743 | -0.07(-0.47%) |
Sep 04, 2007 | 15.29 | 15.48 | 15.21 | 15.40 | 1,752,357 | +0.14(+0.91%) |
Aug 31, 2007 | 14.96 | 15.38 | 14.92 | 15.26 | 2,527,770 | +0.57(+3.89%) |
Aug 30, 2007 | 14.64 | 14.98 | 14.59 | 14.69 | 3,340,798 | -0.09(-0.59%) |
Aug 29, 2007 | 14.69 | 14.83 | 14.50 | 14.77 | 3,044,712 | +0.21(+1.45%) |
Aug 28, 2007 | 14.84 | 14.89 | 14.53 | 14.56 | 2,957,060 | -0.46(-3.09%) |
Aug 27, 2007 | 15.18 | 15.20 | 14.94 | 15.03 | 1,566,700 | -0.16(-1.05%) |
Aug 24, 2007 | 14.97 | 15.23 | 14.96 | 15.18 | 2,302,773 | +0.28(+1.87%) |
Aug 23, 2007 | 15.20 | 15.21 | 14.75 | 14.91 | 2,592,647 | -0.09(-0.58%) |
Aug 22, 2007 | 14.68 | 15.16 | 14.68 | 14.99 | 3,862,916 | +0.52(+3.58%) |
Aug 21, 2007 | 14.57 | 14.79 | 14.43 | 14.47 | 2,558,483 | -0.08(-0.54%) |
Aug 20, 2007 | 14.25 | 14.71 | 14.25 | 14.55 | 3,477,108 | +0.17(+1.21%) |
Aug 17, 2007 | 14.65 | 14.76 | 14.20 | 14.38 | 5,636,946 | +0.22(+1.56%) |
Aug 16, 2007 | 14.22 | 14.40 | 13.27 | 14.16 | 11,876,899 | -0.12(-0.81%) |
Aug 15, 2007 | 14.49 | 14.82 | 14.26 | 14.27 | 4,414,712 | -0.38(-2.61%) |
Aug 14, 2007 | 15.30 | 15.41 | 14.59 | 14.66 | 4,896,455 | -0.78(-5.03%) |
Aug 13, 2007 | 15.64 | 15.76 | 15.40 | 15.43 | 2,453,576 | -0.08(-0.52%) |
Aug 10, 2007 | 15.07 | 15.53 | 14.98 | 15.51 | 4,713,559 | +0.22(+1.46%) |
Aug 09, 2007 | 15.28 | 15.71 | 15.16 | 15.29 | 5,414,723 | -0.37(-2.37%) |
Aug 08, 2007 | 15.36 | 15.79 | 15.36 | 15.66 | 4,650,808 | +0.35(+2.31%) |
Aug 07, 2007 | 15.02 | 15.48 | 14.88 | 15.31 | 5,099,022 | +0.46(+3.10%) |
Aug 06, 2007 | 15.14 | 15.19 | 14.74 | 14.85 | 4,602,785 | -0.24(-1.57%) |
Aug 03, 2007 | 15.21 | 15.36 | 15.08 | 15.09 | 6,062,163 | -0.27(-1.76%) |
Aug 02, 2007 | 15.23 | 15.45 | 15.15 | 15.36 | 3,613,418 | +0.21(+1.36%) |
Aug 01, 2007 | 15.00 | 15.31 | 14.83 | 15.15 | 5,596,812 | +0.04(+0.29%) |
Jul 31, 2007 | 15.29 | 15.51 | 15.09 | 15.11 | 4,764,977 | -0.17(-1.10%) |
Jul 30, 2007 | 15.09 | 15.41 | 15.05 | 15.27 | 4,658,345 | +0.15(+1.02%) |
Jul 27, 2007 | 15.17 | 15.45 | 14.94 | 15.12 | 6,663,997 | -0.15(-1.01%) |
Jul 26, 2007 | 15.25 | 15.54 | 15.17 | 15.27 | 9,846,969 | -0.34(-2.21%) |
Jul 25, 2007 | 15.85 | 16.13 | 15.43 | 15.62 | 8,019,503 | -0.35(-2.18%) |
Jul 24, 2007 | 16.06 | 16.31 | 15.90 | 15.97 | 9,870,177 | -0.76(-4.52%) |
Jul 23, 2007 | 16.61 | 16.83 | 16.58 | 16.72 | 4,558,614 | +0.18(+1.09%) |
Jul 20, 2007 | 16.58 | 16.64 | 16.39 | 16.54 | 4,558,269 | -0.10(-0.59%) |
Jul 19, 2007 | 16.79 | 16.84 | 16.49 | 16.64 | 5,063,823 | -0.17(-0.98%) |
Jul 18, 2007 | 16.29 | 16.95 | 16.29 | 16.81 | 17,479,750 | +0.91(+5.70%) |
Jul 17, 2007 | 15.87 | 16.02 | 15.83 | 15.90 | 3,177,571 | +0.06(+0.38%) |
Jul 16, 2007 | 15.72 | 15.94 | 15.68 | 15.84 | 3,817,365 | +0.00(+0.00%) |
Jul 13, 2007 | 15.69 | 15.99 | 15.69 | 15.84 | 5,293,652 | +0.13(+0.83%) |
Jul 12, 2007 | 15.61 | 15.72 | 15.45 | 15.71 | 3,417,753 | +0.22(+1.42%) |
Jul 11, 2007 | 15.09 | 15.53 | 15.07 | 15.49 | 3,561,999 | +0.33(+2.20%) |
Jul 10, 2007 | 15.36 | 15.37 | 15.10 | 15.16 | 2,342,113 | -0.27(-1.77%) |
Jul 09, 2007 | 15.32 | 15.51 | 15.29 | 15.43 | 2,037,849 | +0.15(+0.97%) |
Jul 06, 2007 | 15.20 | 15.34 | 15.10 | 15.28 | 2,408,715 | +0.17(+1.09%) |
Jul 05, 2007 | 15.03 | 15.21 | 15.03 | 15.12 | 3,725,916 | +0.21(+1.40%) |
Jul 03, 2007 | 14.93 | 15.17 | 14.89 | 14.91 | 1,545,994 | -0.00(-0.02%) |