Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.74 | 13.86 | 13.66 | 13.71 | 2,862,911 | -0.14(-1.02%) |
Sep 27, 2007 | 13.74 | 13.89 | 13.54 | 13.85 | 2,900,604 | +0.11(+0.78%) |
Sep 26, 2007 | 13.91 | 13.96 | 13.70 | 13.74 | 3,126,762 | -0.05(-0.34%) |
Sep 25, 2007 | 14.00 | 14.03 | 13.69 | 13.79 | 5,404,252 | -0.33(-2.34%) |
Sep 24, 2007 | 14.26 | 14.36 | 14.01 | 14.12 | 3,685,092 | -0.13(-0.89%) |
Sep 21, 2007 | 14.51 | 14.51 | 14.21 | 14.25 | 3,222,762 | -0.10(-0.67%) |
Sep 20, 2007 | 14.60 | 14.69 | 14.34 | 14.35 | 2,856,432 | -0.25(-1.73%) |
Sep 19, 2007 | 14.49 | 15.11 | 14.49 | 14.60 | 5,909,576 | +0.26(+1.80%) |
Sep 18, 2007 | 13.76 | 14.37 | 13.73 | 14.34 | 4,019,029 | +0.59(+4.30%) |
Sep 17, 2007 | 13.82 | 13.82 | 13.67 | 13.75 | 3,213,928 | -0.15(-1.05%) |
Sep 14, 2007 | 13.79 | 13.91 | 13.66 | 13.90 | 2,612,605 | +0.04(+0.32%) |
Sep 13, 2007 | 13.77 | 13.91 | 13.68 | 13.85 | 2,881,757 | +0.08(+0.59%) |
Sep 12, 2007 | 13.70 | 13.91 | 13.61 | 13.77 | 3,291,670 | +0.01(+0.07%) |
Sep 11, 2007 | 13.53 | 13.80 | 13.45 | 13.76 | 3,114,983 | +0.35(+2.63%) |
Sep 10, 2007 | 13.67 | 13.69 | 13.29 | 13.41 | 2,354,642 | -0.23(-1.68%) |
Sep 07, 2007 | 13.69 | 13.79 | 13.58 | 13.64 | 3,607,350 | -0.19(-1.40%) |
Sep 06, 2007 | 13.77 | 14.01 | 13.68 | 13.83 | 4,329,409 | +0.04(+0.31%) |
Sep 05, 2007 | 13.82 | 13.86 | 13.59 | 13.79 | 4,811,763 | -0.13(-0.96%) |
Sep 04, 2007 | 13.56 | 14.02 | 13.55 | 13.92 | 3,781,681 | +0.37(+2.69%) |
Aug 31, 2007 | 13.58 | 13.65 | 13.51 | 13.56 | 5,103,885 | +0.06(+0.44%) |
Aug 30, 2007 | 13.65 | 13.60 | 13.41 | 13.50 | 2,802,248 | -0.16(-1.14%) |
Aug 29, 2007 | 13.38 | 13.66 | 13.36 | 13.65 | 4,693,383 | +0.33(+2.49%) |
Aug 28, 2007 | 13.70 | 13.73 | 13.32 | 13.32 | 3,307,572 | -0.50(-3.59%) |
Aug 27, 2007 | 13.99 | 13.99 | 13.81 | 13.82 | 3,182,713 | -0.21(-1.50%) |
Aug 24, 2007 | 14.01 | 14.05 | 13.91 | 14.03 | 2,150,275 | +0.00(+0.01%) |
Aug 23, 2007 | 13.90 | 14.07 | 13.90 | 14.03 | 3,028,996 | +0.12(+0.89%) |
Aug 22, 2007 | 14.10 | 14.14 | 13.81 | 13.90 | 2,552,531 | -0.06(-0.44%) |
Aug 21, 2007 | 14.06 | 14.16 | 13.91 | 13.97 | 3,179,179 | -0.09(-0.66%) |
Aug 20, 2007 | 14.07 | 14.15 | 13.86 | 14.06 | 2,739,819 | -0.00(-0.01%) |
Aug 17, 2007 | 14.72 | 14.72 | 13.72 | 14.06 | 4,510,807 | +0.37(+2.72%) |
Aug 16, 2007 | 13.84 | 13.84 | 13.33 | 13.69 | 6,771,806 | -0.15(-1.12%) |
Aug 15, 2007 | 14.33 | 14.35 | 13.83 | 13.84 | 7,392,429 | -0.60(-4.14%) |
Aug 14, 2007 | 14.88 | 15.00 | 14.42 | 14.44 | 4,053,189 | -0.48(-3.23%) |
Aug 13, 2007 | 15.16 | 15.33 | 14.91 | 14.92 | 2,752,776 | -0.24(-1.58%) |
Aug 10, 2007 | 15.23 | 15.46 | 14.78 | 15.16 | 5,911,931 | -0.35(-2.24%) |
Aug 09, 2007 | 15.80 | 15.80 | 15.15 | 15.51 | 7,761,251 | -0.29(-1.81%) |
Aug 08, 2007 | 15.77 | 15.92 | 15.59 | 15.80 | 9,984,556 | -0.00(-0.01%) |
Aug 07, 2007 | 15.09 | 15.83 | 15.02 | 15.80 | 6,673,450 | +0.70(+4.66%) |
Aug 06, 2007 | 15.00 | 15.17 | 14.60 | 15.09 | 3,889,188 | +0.35(+2.36%) |
Aug 03, 2007 | 14.87 | 14.95 | 14.74 | 14.75 | 4,276,992 | -0.09(-0.62%) |
Aug 02, 2007 | 14.71 | 14.84 | 14.66 | 14.84 | 3,698,049 | +0.17(+1.19%) |
Aug 01, 2007 | 14.56 | 14.71 | 14.36 | 14.66 | 3,457,166 | +0.10(+0.66%) |
Jul 31, 2007 | 14.81 | 14.93 | 14.55 | 14.57 | 4,316,110 | -0.25(-1.67%) |
Jul 30, 2007 | 14.77 | 14.86 | 14.48 | 14.81 | 5,034,459 | +0.17(+1.17%) |
Jul 27, 2007 | 14.76 | 14.84 | 14.61 | 14.64 | 5,916,496 | -0.07(-0.45%) |
Jul 26, 2007 | 14.91 | 14.94 | 14.53 | 14.71 | 5,992,919 | -0.32(-2.14%) |
Jul 25, 2007 | 15.08 | 15.12 | 14.83 | 15.03 | 5,557,598 | -0.03(-0.18%) |
Jul 24, 2007 | 15.22 | 15.26 | 15.03 | 15.06 | 4,315,345 | -0.22(-1.41%) |
Jul 23, 2007 | 15.22 | 15.43 | 15.22 | 15.27 | 3,423,007 | -0.10(-0.66%) |
Jul 20, 2007 | 15.54 | 15.62 | 15.34 | 15.37 | 4,754,046 | -0.19(-1.20%) |
Jul 19, 2007 | 15.96 | 15.96 | 15.41 | 15.56 | 6,024,422 | -0.52(-3.21%) |
Jul 18, 2007 | 16.19 | 16.33 | 16.02 | 16.08 | 4,033,164 | -0.16(-1.00%) |
Jul 17, 2007 | 16.08 | 16.33 | 16.08 | 16.24 | 2,587,868 | +0.18(+1.11%) |
Jul 16, 2007 | 16.03 | 16.10 | 16.02 | 16.06 | 2,473,611 | +0.02(+0.09%) |
Jul 13, 2007 | 16.05 | 16.15 | 15.99 | 16.05 | 4,033,665 | -0.06(-0.37%) |
Jul 12, 2007 | 15.95 | 16.16 | 15.82 | 16.11 | 3,348,799 | +0.29(+1.80%) |
Jul 11, 2007 | 15.68 | 15.87 | 15.62 | 15.82 | 3,045,487 | +0.16(+1.05%) |
Jul 10, 2007 | 15.79 | 15.82 | 15.60 | 15.66 | 4,706,929 | -0.28(-1.75%) |
Jul 09, 2007 | 15.93 | 15.96 | 15.79 | 15.94 | 1,999,502 | +0.03(+0.20%) |
Jul 06, 2007 | 15.79 | 15.92 | 15.77 | 15.90 | 1,603,135 | +0.11(+0.69%) |
Jul 05, 2007 | 15.75 | 15.81 | 15.64 | 15.79 | 2,523,083 | +0.05(+0.35%) |
Jul 03, 2007 | 15.69 | 15.76 | 15.66 | 15.74 | 1,202,057 | +0.07(+0.46%) |