Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.68 | 11.95 | 11.48 | 11.79 | 5,680,950 | -0.04(-0.37%) |
Sep 27, 2007 | 11.80 | 12.11 | 11.15 | 11.83 | 8,390,365 | +0.16(+1.41%) |
Sep 26, 2007 | 12.66 | 12.78 | 11.60 | 11.67 | 10,477,276 | -1.01(-7.99%) |
Sep 25, 2007 | 12.45 | 13.12 | 12.40 | 12.68 | 7,056,904 | -0.40(-3.05%) |
Sep 24, 2007 | 13.94 | 13.99 | 13.00 | 13.08 | 5,120,453 | -0.92(-6.56%) |
Sep 21, 2007 | 14.22 | 14.43 | 13.63 | 13.99 | 4,616,999 | +0.04(+0.31%) |
Sep 20, 2007 | 14.90 | 14.94 | 13.85 | 13.95 | 4,133,983 | -1.00(-6.66%) |
Sep 19, 2007 | 14.81 | 16.01 | 14.59 | 14.95 | 9,017,027 | +0.14(+0.94%) |
Sep 18, 2007 | 14.12 | 14.88 | 13.90 | 14.81 | 7,653,428 | +0.87(+6.28%) |
Sep 17, 2007 | 13.78 | 14.06 | 13.62 | 13.93 | 3,559,976 | +0.04(+0.31%) |
Sep 14, 2007 | 13.52 | 13.92 | 13.23 | 13.89 | 4,681,213 | +0.45(+3.35%) |
Sep 13, 2007 | 13.27 | 13.66 | 13.08 | 13.44 | 4,631,433 | +0.30(+2.31%) |
Sep 12, 2007 | 13.10 | 13.37 | 13.01 | 13.14 | 2,840,937 | -0.04(-0.33%) |
Sep 11, 2007 | 12.99 | 13.23 | 12.96 | 13.18 | 3,846,575 | +0.16(+1.20%) |
Sep 10, 2007 | 13.61 | 13.61 | 12.89 | 13.02 | 3,702,121 | -0.40(-2.97%) |
Sep 07, 2007 | 13.57 | 13.64 | 13.22 | 13.42 | 4,577,277 | -0.50(-3.61%) |
Sep 06, 2007 | 14.17 | 14.28 | 13.70 | 13.93 | 3,761,473 | -0.24(-1.71%) |
Sep 05, 2007 | 14.39 | 14.47 | 13.98 | 14.17 | 3,839,300 | -0.51(-3.48%) |
Sep 04, 2007 | 14.41 | 14.81 | 14.16 | 14.68 | 3,547,376 | +0.27(+1.86%) |
Aug 31, 2007 | 14.53 | 14.88 | 14.00 | 14.41 | 4,774,848 | +0.34(+2.40%) |
Aug 30, 2007 | 14.07 | 14.38 | 13.92 | 14.07 | 3,121,070 | -0.28(-1.93%) |
Aug 29, 2007 | 14.03 | 14.41 | 13.81 | 14.35 | 4,568,039 | +0.50(+3.63%) |
Aug 28, 2007 | 14.64 | 14.64 | 13.78 | 13.85 | 5,602,199 | -0.61(-4.25%) |
Aug 27, 2007 | 15.08 | 15.29 | 14.46 | 14.46 | 2,393,832 | -0.72(-4.73%) |
Aug 24, 2007 | 15.26 | 15.40 | 14.93 | 15.18 | 3,109,753 | -0.05(-0.34%) |
Aug 23, 2007 | 15.41 | 16.13 | 14.97 | 15.23 | 7,105,056 | +0.09(+0.57%) |
Aug 22, 2007 | 15.33 | 15.58 | 14.86 | 15.15 | 4,285,596 | +0.17(+1.16%) |
Aug 21, 2007 | 14.93 | 15.24 | 14.37 | 14.97 | 5,083,156 | -0.08(-0.52%) |
Aug 20, 2007 | 15.00 | 15.31 | 14.58 | 15.05 | 4,706,604 | -0.07(-0.46%) |
Aug 17, 2007 | 15.90 | 16.19 | 14.58 | 15.12 | 7,629,641 | +0.28(+1.87%) |
Aug 16, 2007 | 14.07 | 16.06 | 13.39 | 14.84 | 18,265,566 | +0.21(+1.42%) |
Aug 15, 2007 | 14.72 | 15.38 | 14.59 | 14.64 | 10,266,341 | -0.45(-2.98%) |
Aug 14, 2007 | 16.32 | 16.48 | 14.86 | 15.09 | 8,971,454 | -1.24(-7.59%) |
Aug 13, 2007 | 17.83 | 17.97 | 16.13 | 16.32 | 6,081,866 | -1.26(-7.19%) |
Aug 10, 2007 | 17.32 | 18.49 | 17.32 | 17.59 | 9,214,304 | -1.02(-5.49%) |
Aug 09, 2007 | 18.07 | 19.61 | 17.71 | 18.61 | 12,043,994 | -0.31(-1.65%) |
Aug 08, 2007 | 18.24 | 21.00 | 18.01 | 18.92 | 14,635,854 | +1.27(+7.21%) |
Aug 07, 2007 | 16.38 | 17.85 | 15.97 | 17.65 | 12,832,126 | +1.25(+7.60%) |
Aug 06, 2007 | 16.02 | 16.40 | 15.13 | 16.40 | 8,388,115 | +0.24(+1.50%) |
Aug 03, 2007 | 16.45 | 17.31 | 16.12 | 16.16 | 6,843,310 | -1.15(-6.65%) |
Aug 02, 2007 | 16.44 | 17.56 | 16.44 | 17.31 | 8,832,015 | +0.61(+3.63%) |
Aug 01, 2007 | 16.71 | 16.90 | 15.04 | 16.71 | 12,807,745 | -0.04(-0.26%) |
Jul 31, 2007 | 16.98 | 17.40 | 16.71 | 16.75 | 7,333,707 | -0.24(-1.43%) |
Jul 30, 2007 | 16.97 | 17.21 | 16.69 | 16.99 | 9,177,037 | +0.02(+0.10%) |
Jul 27, 2007 | 17.36 | 17.62 | 16.84 | 16.97 | 7,760,060 | -0.38(-2.20%) |
Jul 26, 2007 | 17.55 | 17.62 | 16.76 | 17.36 | 8,664,202 | -0.55(-3.05%) |
Jul 25, 2007 | 17.97 | 18.37 | 17.42 | 17.90 | 6,570,819 | +0.18(+1.03%) |
Jul 24, 2007 | 18.22 | 18.30 | 17.55 | 17.72 | 6,937,956 | -0.68(-3.67%) |
Jul 23, 2007 | 19.07 | 19.10 | 18.33 | 18.39 | 4,647,092 | -0.69(-3.63%) |
Jul 20, 2007 | 19.35 | 19.36 | 18.64 | 19.09 | 5,479,905 | -0.31(-1.61%) |
Jul 19, 2007 | 19.23 | 19.68 | 19.23 | 19.40 | 3,089,661 | +0.18(+0.95%) |
Jul 18, 2007 | 18.61 | 19.46 | 18.61 | 19.22 | 6,416,649 | -0.45(-2.29%) |
Jul 17, 2007 | 19.88 | 20.10 | 19.60 | 19.67 | 2,808,431 | -0.30(-1.52%) |
Jul 16, 2007 | 20.00 | 20.26 | 19.86 | 19.97 | 3,616,210 | -0.22(-1.07%) |
Jul 13, 2007 | 19.54 | 20.55 | 19.50 | 20.19 | 6,708,874 | +0.72(+3.69%) |
Jul 12, 2007 | 18.94 | 19.47 | 18.86 | 19.47 | 3,714,076 | +0.61(+3.21%) |
Jul 11, 2007 | 18.75 | 18.90 | 18.49 | 18.86 | 4,312,070 | +0.05(+0.28%) |
Jul 10, 2007 | 19.23 | 19.29 | 18.78 | 18.81 | 4,515,003 | -0.61(-3.12%) |
Jul 09, 2007 | 19.60 | 19.77 | 19.31 | 19.42 | 4,040,413 | -0.26(-1.32%) |
Jul 06, 2007 | 19.09 | 19.81 | 19.04 | 19.68 | 4,330,853 | +0.50(+2.62%) |
Jul 05, 2007 | 19.42 | 19.60 | 19.09 | 19.17 | 3,919,437 | -0.20(-1.03%) |
Jul 03, 2007 | 19.58 | 19.77 | 19.31 | 19.37 | 2,411,488 | -0.21(-1.06%) |