Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.25 | 16.59 | 16.02 | 16.51 | 634,200 | +0.68(+4.30%) |
Sep 27, 2007 | 15.98 | 16.25 | 15.77 | 15.83 | 533,200 | -0.10(-0.63%) |
Sep 26, 2007 | 16.23 | 16.49 | 15.81 | 15.93 | 374,600 | -0.24(-1.48%) |
Sep 25, 2007 | 16.00 | 16.29 | 15.81 | 16.17 | 503,200 | +0.07(+0.43%) |
Sep 24, 2007 | 16.63 | 16.69 | 16.00 | 16.10 | 592,100 | -0.48(-2.90%) |
Sep 21, 2007 | 16.72 | 16.75 | 16.30 | 16.58 | 897,100 | -0.13(-0.78%) |
Sep 20, 2007 | 15.82 | 16.81 | 15.80 | 16.71 | 1,840,900 | +1.21(+7.81%) |
Sep 19, 2007 | 15.75 | 15.90 | 15.29 | 15.50 | 504,600 | -0.04(-0.26%) |
Sep 18, 2007 | 15.27 | 15.61 | 15.02 | 15.54 | 479,600 | +0.30(+1.97%) |
Sep 17, 2007 | 14.98 | 15.54 | 14.88 | 15.24 | 374,800 | +0.24(+1.60%) |
Sep 14, 2007 | 15.25 | 15.49 | 14.95 | 15.00 | 295,800 | -0.27(-1.77%) |
Sep 13, 2007 | 15.20 | 15.28 | 15.01 | 15.27 | 223,300 | +0.07(+0.46%) |
Sep 12, 2007 | 14.99 | 15.51 | 14.99 | 15.20 | 765,000 | -0.12(-0.78%) |
Sep 11, 2007 | 15.13 | 15.53 | 15.00 | 15.32 | 355,500 | +0.20(+1.32%) |
Sep 10, 2007 | 15.16 | 15.31 | 14.60 | 15.12 | 411,200 | +0.03(+0.20%) |
Sep 07, 2007 | 15.38 | 15.42 | 14.80 | 15.09 | 432,200 | +0.04(+0.27%) |
Sep 06, 2007 | 14.47 | 15.09 | 14.38 | 15.05 | 1,060,110 | +0.80(+5.61%) |
Sep 05, 2007 | 14.27 | 14.44 | 14.23 | 14.25 | 359,900 | -0.04(-0.28%) |
Sep 04, 2007 | 14.05 | 14.50 | 14.05 | 14.29 | 572,000 | +0.24(+1.71%) |
Aug 31, 2007 | 14.32 | 14.38 | 14.05 | 14.05 | 270,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.11 | 14.38 | 14.01 | 14.20 | 274,000 | -0.07(-0.49%) |
Aug 29, 2007 | 13.85 | 14.27 | 13.83 | 14.27 | 270,300 | +0.44(+3.18%) |
Aug 28, 2007 | 14.00 | 14.25 | 13.62 | 13.83 | 249,400 | -0.22(-1.57%) |
Aug 27, 2007 | 14.23 | 14.39 | 14.01 | 14.05 | 308,700 | -0.25(-1.75%) |
Aug 24, 2007 | 14.17 | 14.50 | 14.12 | 14.30 | 433,100 | +0.12(+0.84%) |
Aug 23, 2007 | 14.84 | 14.88 | 14.05 | 14.18 | 695,900 | -0.11(-0.76%) |
Aug 22, 2007 | 13.82 | 14.40 | 13.73 | 14.29 | 527,600 | +0.58(+4.23%) |
Aug 21, 2007 | 13.77 | 13.92 | 13.63 | 13.71 | 332,000 | -0.12(-0.87%) |
Aug 20, 2007 | 13.86 | 14.23 | 13.61 | 13.83 | 337,100 | +0.00(+0.00%) |
Aug 17, 2007 | 13.75 | 14.32 | 13.64 | 13.83 | 344,700 | +0.13(+0.95%) |
Aug 16, 2007 | 14.05 | 14.15 | 12.83 | 13.70 | 1,203,100 | -0.66(-4.60%) |
Aug 15, 2007 | 14.51 | 14.68 | 14.15 | 14.36 | 480,034 | -0.49(-3.30%) |
Aug 14, 2007 | 15.31 | 15.37 | 14.61 | 14.85 | 529,000 | -0.53(-3.45%) |
Aug 13, 2007 | 15.97 | 16.05 | 15.30 | 15.38 | 544,600 | -0.62(-3.87%) |
Aug 10, 2007 | 15.85 | 16.32 | 15.82 | 16.00 | 1,059,000 | +0.06(+0.38%) |
Aug 09, 2007 | 15.34 | 16.34 | 15.31 | 15.94 | 1,403,500 | +0.21(+1.34%) |
Aug 08, 2007 | 15.10 | 16.02 | 15.10 | 15.73 | 927,600 | +0.68(+4.52%) |
Aug 07, 2007 | 14.84 | 15.20 | 14.50 | 15.05 | 396,000 | +0.20(+1.35%) |
Aug 06, 2007 | 15.51 | 15.51 | 14.45 | 14.85 | 551,700 | -0.74(-4.75%) |
Aug 03, 2007 | 15.53 | 15.70 | 15.39 | 15.59 | 358,800 | +0.20(+1.30%) |
Aug 02, 2007 | 15.05 | 15.45 | 15.05 | 15.39 | 647,700 | +0.27(+1.79%) |
Aug 01, 2007 | 15.00 | 15.33 | 14.70 | 15.12 | 914,700 | +0.12(+0.80%) |
Jul 31, 2007 | 15.10 | 15.20 | 14.91 | 15.00 | 244,100 | +0.08(+0.54%) |
Jul 30, 2007 | 14.56 | 15.03 | 14.56 | 14.92 | 299,800 | +0.27(+1.84%) |
Jul 27, 2007 | 14.30 | 14.68 | 14.26 | 14.65 | 282,900 | +0.25(+1.74%) |
Jul 26, 2007 | 14.51 | 14.61 | 14.31 | 14.40 | 498,800 | -0.27(-1.84%) |
Jul 25, 2007 | 15.15 | 15.18 | 14.55 | 14.67 | 732,600 | -0.46(-3.04%) |
Jul 24, 2007 | 15.55 | 15.75 | 15.05 | 15.13 | 417,500 | -0.46(-2.95%) |
Jul 23, 2007 | 15.75 | 15.81 | 15.43 | 15.59 | 240,400 | -0.16(-1.02%) |
Jul 20, 2007 | 16.08 | 16.15 | 15.72 | 15.75 | 377,000 | -0.44(-2.72%) |
Jul 19, 2007 | 16.09 | 16.30 | 15.99 | 16.19 | 986,200 | +0.23(+1.44%) |
Jul 18, 2007 | 15.75 | 16.10 | 15.65 | 15.96 | 609,300 | +0.27(+1.72%) |
Jul 17, 2007 | 15.97 | 16.11 | 15.68 | 15.69 | 405,000 | -0.35(-2.18%) |
Jul 16, 2007 | 16.06 | 16.14 | 15.90 | 16.04 | 339,400 | -0.01(-0.06%) |
Jul 13, 2007 | 15.90 | 16.18 | 15.84 | 16.05 | 320,400 | +0.24(+1.52%) |
Jul 12, 2007 | 15.80 | 15.93 | 15.63 | 15.81 | 679,000 | +0.27(+1.74%) |
Jul 11, 2007 | 15.61 | 15.61 | 15.35 | 15.54 | 338,600 | -0.04(-0.26%) |
Jul 10, 2007 | 15.95 | 16.03 | 15.50 | 15.58 | 475,869 | -0.38(-2.38%) |
Jul 09, 2007 | 16.10 | 16.17 | 15.84 | 15.96 | 596,000 | -0.04(-0.25%) |
Jul 06, 2007 | 15.55 | 16.02 | 15.33 | 16.00 | 738,700 | +0.59(+3.83%) |
Jul 05, 2007 | 15.35 | 15.45 | 15.19 | 15.41 | 259,400 | +0.20(+1.31%) |
Jul 03, 2007 | 15.35 | 15.40 | 15.20 | 15.21 | 230,600 | +0.12(+0.80%) |