Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.06 | 14.09 | 13.96 | 14.01 | 3,549,383 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,169,085 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.28 | 14.11 | 14.17 | 3,177,179 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.20 | 4,598,653 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.47 | 14.71 | 2,609,762 | -0.05(-0.37%) |
Sep 21, 2007 | 14.91 | 14.91 | 14.71 | 14.76 | 5,579,241 | +0.05(+0.32%) |
Sep 20, 2007 | 14.50 | 14.81 | 14.49 | 14.71 | 2,637,922 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.65 | 14.23 | 14.50 | 3,412,658 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.28 | 14.03 | 14.22 | 4,390,379 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.36 | 14.10 | 14.16 | 4,035,632 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.54 | 14.39 | 14.44 | 2,913,180 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.40 | 14.60 | 3,182,253 | +0.08(+0.54%) |
Sep 12, 2007 | 14.43 | 14.59 | 14.42 | 14.52 | 2,983,368 | +0.00(+0.00%) |
Sep 11, 2007 | 14.35 | 14.59 | 14.29 | 14.52 | 4,734,239 | +0.16(+1.15%) |
Sep 10, 2007 | 14.54 | 14.71 | 14.32 | 14.35 | 7,126,800 | -0.20(-1.35%) |
Sep 07, 2007 | 14.47 | 14.76 | 14.28 | 14.55 | 5,801,977 | -0.06(-0.43%) |
Sep 06, 2007 | 15.04 | 15.04 | 14.56 | 14.61 | 7,025,499 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.08 | 14.92 | 15.04 | 8,335,923 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.27 | 1,845,113 | +0.36(+2.13%) |
Aug 31, 2007 | 16.80 | 17.05 | 16.69 | 16.91 | 1,380,761 | +0.38(+2.33%) |
Aug 30, 2007 | 16.68 | 16.62 | 16.39 | 16.53 | 1,465,753 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.68 | 16.37 | 16.68 | 1,764,434 | +0.31(+1.92%) |
Aug 28, 2007 | 16.43 | 16.61 | 16.35 | 16.37 | 2,351,602 | -0.25(-1.51%) |
Aug 27, 2007 | 17.06 | 17.06 | 16.61 | 16.62 | 1,686,075 | -0.53(-3.11%) |
Aug 24, 2007 | 16.90 | 17.19 | 16.82 | 17.16 | 1,946,395 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.62 | 16.95 | 2,197,419 | +0.49(+3.00%) |
Aug 22, 2007 | 16.44 | 16.48 | 16.16 | 16.46 | 3,107,606 | +0.23(+1.40%) |
Aug 21, 2007 | 15.93 | 16.28 | 15.55 | 16.23 | 2,358,355 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.04 | 15.57 | 15.93 | 3,318,364 | +0.23(+1.45%) |
Aug 17, 2007 | 15.48 | 15.74 | 15.30 | 15.70 | 4,203,576 | +0.52(+3.41%) |
Aug 16, 2007 | 15.33 | 15.38 | 14.89 | 15.19 | 4,740,412 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.84 | 15.30 | 15.33 | 2,545,031 | -0.31(-2.01%) |
Aug 14, 2007 | 15.92 | 16.02 | 15.55 | 15.65 | 2,609,838 | -0.27(-1.73%) |
Aug 13, 2007 | 15.67 | 16.29 | 15.61 | 15.92 | 3,252,232 | +0.25(+1.60%) |
Aug 10, 2007 | 15.42 | 16.22 | 14.91 | 15.67 | 5,633,651 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.25 | 15.46 | 15.61 | 5,402,824 | -0.75(-4.60%) |
Aug 08, 2007 | 16.95 | 16.95 | 15.97 | 16.36 | 5,118,431 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.97 | 16.33 | 16.87 | 4,500,634 | +0.13(+0.80%) |
Aug 06, 2007 | 16.15 | 16.78 | 15.95 | 16.74 | 3,778,236 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.00 | 16.11 | 2,667,867 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,141,118 | -0.05(-0.34%) |
Aug 01, 2007 | 16.47 | 16.78 | 16.15 | 16.37 | 4,909,584 | -0.35(-2.07%) |
Jul 31, 2007 | 17.25 | 17.38 | 16.68 | 16.72 | 3,784,438 | -0.53(-3.09%) |
Jul 30, 2007 | 17.50 | 17.50 | 16.68 | 17.25 | 4,721,563 | +0.45(+2.66%) |
Jul 27, 2007 | 17.09 | 17.52 | 16.76 | 16.80 | 2,978,143 | -0.47(-2.73%) |
Jul 26, 2007 | 17.49 | 17.69 | 17.11 | 17.27 | 3,443,123 | -0.43(-2.44%) |
Jul 25, 2007 | 18.04 | 18.17 | 17.62 | 17.70 | 3,384,244 | -0.33(-1.83%) |
Jul 24, 2007 | 18.57 | 18.58 | 18.00 | 18.03 | 2,460,312 | -0.59(-3.16%) |
Jul 23, 2007 | 18.65 | 18.76 | 18.58 | 18.62 | 1,576,357 | +0.05(+0.25%) |
Jul 20, 2007 | 18.67 | 18.76 | 18.46 | 18.58 | 2,338,843 | -0.05(-0.30%) |
Jul 19, 2007 | 18.47 | 18.81 | 18.46 | 18.63 | 1,812,218 | +0.27(+1.50%) |
Jul 18, 2007 | 18.39 | 18.49 | 18.18 | 18.36 | 1,858,982 | -0.06(-0.34%) |
Jul 17, 2007 | 18.68 | 18.87 | 18.36 | 18.42 | 2,872,764 | -0.24(-1.30%) |
Jul 16, 2007 | 18.62 | 18.69 | 18.27 | 18.66 | 2,546,687 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.85 | 18.40 | 18.76 | 1,957,098 | +0.27(+1.49%) |
Jul 12, 2007 | 18.22 | 18.51 | 18.21 | 18.49 | 3,925,101 | +0.28(+1.55%) |
Jul 11, 2007 | 18.28 | 18.38 | 18.09 | 18.21 | 1,590,755 | -0.04(-0.21%) |
Jul 10, 2007 | 18.19 | 18.53 | 18.19 | 18.25 | 3,106,506 | -0.17(-0.94%) |
Jul 09, 2007 | 18.58 | 18.64 | 18.33 | 18.42 | 2,533,760 | -0.16(-0.89%) |
Jul 06, 2007 | 18.62 | 18.68 | 18.45 | 18.58 | 2,366,829 | +0.02(+0.13%) |
Jul 05, 2007 | 18.66 | 18.67 | 18.42 | 18.56 | 2,775,319 | -0.06(-0.34%) |
Jul 03, 2007 | 18.51 | 18.83 | 18.31 | 18.62 | 1,740,351 | +0.32(+1.76%) |