Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.31 | 16.37 | 15.89 | 15.93 | 115,787 | -0.41(-2.52%) |
Sep 27, 2007 | 16.41 | 16.43 | 16.30 | 16.34 | 157,395 | -0.01(-0.06%) |
Sep 26, 2007 | 16.36 | 16.45 | 16.19 | 16.35 | 75,407 | +0.05(+0.33%) |
Sep 25, 2007 | 16.36 | 16.40 | 16.15 | 16.30 | 71,837 | -0.17(-1.03%) |
Sep 24, 2007 | 16.49 | 16.54 | 16.32 | 16.47 | 123,373 | +0.04(+0.27%) |
Sep 21, 2007 | 16.42 | 16.43 | 16.32 | 16.42 | 300,401 | +0.13(+0.83%) |
Sep 20, 2007 | 16.39 | 16.42 | 16.15 | 16.29 | 233,137 | -0.09(-0.55%) |
Sep 19, 2007 | 16.58 | 16.58 | 16.32 | 16.38 | 254,219 | +0.00(+0.00%) |
Sep 18, 2007 | 15.89 | 16.41 | 15.58 | 16.38 | 237,487 | +0.51(+3.22%) |
Sep 17, 2007 | 15.64 | 16.19 | 15.58 | 15.87 | 330,184 | +0.12(+0.74%) |
Sep 14, 2007 | 15.82 | 15.88 | 15.48 | 15.75 | 201,122 | -0.07(-0.45%) |
Sep 13, 2007 | 15.86 | 16.14 | 15.69 | 15.82 | 88,792 | +0.05(+0.34%) |
Sep 12, 2007 | 16.05 | 16.06 | 15.60 | 15.77 | 217,297 | -0.32(-2.01%) |
Sep 11, 2007 | 16.15 | 16.24 | 15.87 | 16.09 | 332,080 | -0.04(-0.22%) |
Sep 10, 2007 | 16.54 | 16.59 | 15.69 | 16.13 | 292,704 | -0.33(-2.02%) |
Sep 07, 2007 | 16.32 | 16.49 | 16.23 | 16.46 | 367,218 | +0.08(+0.49%) |
Sep 06, 2007 | 15.93 | 16.40 | 15.97 | 16.38 | 110,433 | +0.45(+2.81%) |
Sep 05, 2007 | 16.02 | 16.11 | 15.81 | 15.93 | 342,343 | -0.19(-1.17%) |
Sep 04, 2007 | 16.14 | 16.23 | 15.97 | 16.12 | 145,905 | -0.07(-0.44%) |
Aug 31, 2007 | 16.36 | 16.36 | 16.06 | 16.19 | 63,359 | +0.04(+0.22%) |
Aug 30, 2007 | 16.37 | 16.45 | 16.00 | 16.15 | 77,526 | -0.22(-1.31%) |
Aug 29, 2007 | 16.06 | 16.41 | 15.96 | 16.37 | 76,410 | +0.37(+2.30%) |
Aug 28, 2007 | 16.09 | 16.20 | 15.93 | 16.00 | 152,152 | -0.22(-1.38%) |
Aug 27, 2007 | 16.44 | 16.50 | 16.19 | 16.23 | 91,023 | -0.24(-1.47%) |
Aug 24, 2007 | 16.38 | 16.57 | 16.21 | 16.47 | 110,321 | +0.09(+0.55%) |
Aug 23, 2007 | 16.75 | 16.75 | 16.35 | 16.38 | 104,521 | -0.22(-1.35%) |
Aug 22, 2007 | 16.28 | 16.73 | 16.28 | 16.60 | 155,164 | +0.39(+2.38%) |
Aug 21, 2007 | 16.84 | 16.99 | 16.22 | 16.22 | 174,462 | -0.70(-4.13%) |
Aug 20, 2007 | 17.03 | 17.10 | 16.56 | 16.92 | 126,050 | -0.13(-0.74%) |
Aug 17, 2007 | 17.25 | 17.62 | 16.87 | 17.04 | 280,991 | +0.05(+0.32%) |
Aug 16, 2007 | 16.14 | 17.06 | 16.14 | 16.99 | 465,381 | +0.75(+4.64%) |
Aug 15, 2007 | 16.62 | 16.75 | 16.21 | 16.23 | 178,366 | -0.34(-2.06%) |
Aug 14, 2007 | 17.10 | 17.10 | 16.52 | 16.58 | 199,672 | -0.42(-2.48%) |
Aug 13, 2007 | 17.47 | 17.47 | 16.95 | 17.00 | 383,393 | -0.38(-2.17%) |
Aug 10, 2007 | 16.84 | 17.79 | 16.78 | 17.37 | 579,942 | +0.66(+3.97%) |
Aug 09, 2007 | 16.14 | 16.75 | 15.87 | 16.71 | 829,254 | +0.20(+1.19%) |
Aug 08, 2007 | 16.23 | 16.55 | 16.07 | 16.51 | 521,825 | +0.47(+2.90%) |
Aug 07, 2007 | 15.88 | 16.36 | 15.83 | 16.05 | 448,761 | +0.11(+0.68%) |
Aug 06, 2007 | 15.76 | 16.06 | 15.31 | 15.94 | 406,037 | +0.10(+0.62%) |
Aug 03, 2007 | 15.84 | 16.10 | 15.73 | 15.84 | 320,256 | -0.26(-1.61%) |
Aug 02, 2007 | 16.40 | 16.47 | 16.04 | 16.10 | 185,282 | -0.30(-1.86%) |
Aug 01, 2007 | 16.15 | 16.52 | 16.11 | 16.41 | 330,407 | +0.18(+1.11%) |
Jul 31, 2007 | 16.72 | 16.72 | 16.21 | 16.23 | 203,465 | -0.34(-2.06%) |
Jul 30, 2007 | 16.43 | 16.67 | 15.95 | 16.57 | 296,050 | +0.10(+0.60%) |
Jul 27, 2007 | 16.50 | 16.58 | 16.08 | 16.47 | 393,098 | -0.13(-0.76%) |
Jul 26, 2007 | 16.79 | 17.11 | 16.30 | 16.59 | 442,068 | -0.56(-3.24%) |
Jul 25, 2007 | 17.09 | 17.34 | 16.98 | 17.15 | 366,214 | +0.22(+1.32%) |
Jul 24, 2007 | 16.85 | 17.08 | 16.71 | 16.93 | 322,822 | -0.11(-0.63%) |
Jul 23, 2007 | 17.07 | 17.34 | 16.95 | 17.03 | 188,963 | -0.04(-0.21%) |
Jul 20, 2007 | 17.32 | 17.32 | 16.84 | 17.07 | 238,379 | -0.29(-1.65%) |
Jul 19, 2007 | 17.52 | 17.55 | 17.33 | 17.36 | 130,289 | +0.01(+0.05%) |
Jul 18, 2007 | 17.30 | 17.55 | 17.14 | 17.35 | 628,020 | +0.04(+0.26%) |
Jul 17, 2007 | 17.56 | 17.72 | 17.27 | 17.30 | 311,667 | -0.14(-0.82%) |
Jul 16, 2007 | 17.28 | 17.53 | 17.20 | 17.45 | 290,807 | +0.15(+0.88%) |
Jul 13, 2007 | 16.99 | 17.29 | 16.96 | 17.29 | 641,405 | +0.22(+1.26%) |
Jul 12, 2007 | 16.91 | 17.10 | 16.74 | 17.08 | 482,560 | +0.31(+1.87%) |
Jul 11, 2007 | 16.70 | 16.91 | 16.66 | 16.76 | 173,235 | +0.05(+0.32%) |
Jul 10, 2007 | 17.05 | 17.13 | 16.62 | 16.71 | 286,903 | -0.50(-2.92%) |
Jul 09, 2007 | 16.82 | 17.26 | 16.40 | 17.21 | 876,997 | +0.52(+3.12%) |
Jul 06, 2007 | 16.77 | 16.84 | 16.57 | 16.69 | 162,303 | +0.02(+0.11%) |
Jul 05, 2007 | 16.86 | 16.86 | 16.56 | 16.67 | 207,146 | -0.19(-1.12%) |
Jul 03, 2007 | 16.66 | 17.00 | 16.44 | 16.86 | 236,818 | +0.28(+1.68%) |