Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.76 | 13.89 | 13.69 | 13.74 | 2,857,713 | -0.14(-1.02%) |
Sep 27, 2007 | 13.77 | 13.91 | 13.57 | 13.88 | 2,895,338 | +0.11(+0.78%) |
Sep 26, 2007 | 13.94 | 13.98 | 13.73 | 13.77 | 3,121,086 | -0.05(-0.34%) |
Sep 25, 2007 | 14.02 | 14.05 | 13.72 | 13.82 | 5,394,441 | -0.33(-2.34%) |
Sep 24, 2007 | 14.29 | 14.39 | 14.04 | 14.15 | 3,678,402 | -0.13(-0.89%) |
Sep 21, 2007 | 14.53 | 14.54 | 14.24 | 14.28 | 3,216,911 | -0.10(-0.67%) |
Sep 20, 2007 | 14.63 | 14.71 | 14.36 | 14.37 | 2,851,246 | -0.25(-1.73%) |
Sep 19, 2007 | 14.51 | 15.14 | 14.51 | 14.63 | 5,898,847 | +0.26(+1.80%) |
Sep 18, 2007 | 13.79 | 14.40 | 13.76 | 14.37 | 4,011,733 | +0.59(+4.30%) |
Sep 17, 2007 | 13.84 | 13.85 | 13.70 | 13.78 | 3,208,093 | -0.15(-1.05%) |
Sep 14, 2007 | 13.82 | 13.94 | 13.69 | 13.92 | 2,607,862 | +0.04(+0.32%) |
Sep 13, 2007 | 13.80 | 13.93 | 13.70 | 13.88 | 2,876,525 | +0.08(+0.59%) |
Sep 12, 2007 | 13.72 | 13.93 | 13.63 | 13.80 | 3,285,694 | +0.01(+0.07%) |
Sep 11, 2007 | 13.56 | 13.82 | 13.47 | 13.79 | 3,109,328 | +0.35(+2.63%) |
Sep 10, 2007 | 13.70 | 13.72 | 13.31 | 13.43 | 2,350,367 | -0.23(-1.68%) |
Sep 07, 2007 | 13.72 | 13.81 | 13.61 | 13.66 | 3,600,801 | -0.19(-1.40%) |
Sep 06, 2007 | 13.80 | 14.03 | 13.70 | 13.86 | 4,321,549 | +0.04(+0.31%) |
Sep 05, 2007 | 13.85 | 13.89 | 13.62 | 13.81 | 4,803,028 | -0.13(-0.96%) |
Sep 04, 2007 | 13.58 | 14.04 | 13.57 | 13.95 | 3,774,815 | +0.37(+2.69%) |
Aug 31, 2007 | 13.61 | 13.68 | 13.53 | 13.58 | 5,094,619 | +0.06(+0.44%) |
Aug 30, 2007 | 13.68 | 13.62 | 13.43 | 13.52 | 2,797,161 | -0.16(-1.14%) |
Aug 29, 2007 | 13.41 | 13.68 | 13.38 | 13.68 | 4,684,863 | +0.33(+2.49%) |
Aug 28, 2007 | 13.73 | 13.75 | 13.34 | 13.35 | 3,301,567 | -0.50(-3.59%) |
Aug 27, 2007 | 14.02 | 14.02 | 13.84 | 13.84 | 3,176,935 | -0.21(-1.50%) |
Aug 24, 2007 | 14.03 | 14.07 | 13.94 | 14.06 | 2,146,371 | +0.00(+0.01%) |
Aug 23, 2007 | 13.93 | 14.10 | 13.93 | 14.05 | 3,023,497 | +0.12(+0.89%) |
Aug 22, 2007 | 14.12 | 14.16 | 13.84 | 13.93 | 2,547,897 | -0.06(-0.44%) |
Aug 21, 2007 | 14.08 | 14.19 | 13.94 | 13.99 | 3,173,408 | -0.09(-0.66%) |
Aug 20, 2007 | 14.09 | 14.18 | 13.89 | 14.08 | 2,734,845 | -0.00(-0.01%) |
Aug 17, 2007 | 14.75 | 14.75 | 13.74 | 14.09 | 4,502,618 | +0.37(+2.72%) |
Aug 16, 2007 | 13.87 | 13.87 | 13.35 | 13.71 | 6,759,512 | -0.15(-1.12%) |
Aug 15, 2007 | 14.35 | 14.37 | 13.86 | 13.87 | 7,379,008 | -0.60(-4.14%) |
Aug 14, 2007 | 14.91 | 15.03 | 14.45 | 14.47 | 4,045,830 | -0.48(-3.23%) |
Aug 13, 2007 | 15.19 | 15.36 | 14.94 | 14.95 | 2,747,778 | -0.24(-1.58%) |
Aug 10, 2007 | 15.25 | 15.49 | 14.81 | 15.19 | 5,901,199 | -0.35(-2.24%) |
Aug 09, 2007 | 15.82 | 15.82 | 15.17 | 15.54 | 7,747,160 | -0.29(-1.81%) |
Aug 08, 2007 | 15.80 | 15.95 | 15.62 | 15.82 | 9,966,430 | -0.00(-0.01%) |
Aug 07, 2007 | 15.12 | 15.86 | 15.05 | 15.83 | 6,661,335 | +0.70(+4.66%) |
Aug 06, 2007 | 15.03 | 15.20 | 14.62 | 15.12 | 3,882,128 | +0.35(+2.36%) |
Aug 03, 2007 | 14.90 | 14.98 | 14.77 | 14.77 | 4,269,227 | -0.09(-0.62%) |
Aug 02, 2007 | 14.74 | 14.87 | 14.68 | 14.87 | 3,691,335 | +0.18(+1.19%) |
Aug 01, 2007 | 14.59 | 14.73 | 14.39 | 14.69 | 3,450,890 | +0.10(+0.66%) |
Jul 31, 2007 | 14.84 | 14.96 | 14.58 | 14.59 | 4,308,275 | -0.25(-1.67%) |
Jul 30, 2007 | 14.79 | 14.88 | 14.50 | 14.84 | 5,025,319 | +0.17(+1.17%) |
Jul 27, 2007 | 14.79 | 14.87 | 14.63 | 14.67 | 5,905,755 | -0.07(-0.45%) |
Jul 26, 2007 | 14.94 | 14.97 | 14.56 | 14.74 | 5,982,039 | -0.32(-2.13%) |
Jul 25, 2007 | 15.11 | 15.15 | 14.86 | 15.06 | 5,547,509 | -0.03(-0.18%) |
Jul 24, 2007 | 15.24 | 15.29 | 15.06 | 15.08 | 4,307,510 | -0.22(-1.41%) |
Jul 23, 2007 | 15.25 | 15.46 | 15.25 | 15.30 | 3,416,793 | -0.10(-0.66%) |
Jul 20, 2007 | 15.57 | 15.65 | 15.37 | 15.40 | 4,745,415 | -0.19(-1.20%) |
Jul 19, 2007 | 15.99 | 15.99 | 15.44 | 15.59 | 6,013,485 | -0.52(-3.21%) |
Jul 18, 2007 | 16.22 | 16.36 | 16.05 | 16.11 | 4,025,842 | -0.16(-1.00%) |
Jul 17, 2007 | 16.11 | 16.36 | 16.11 | 16.27 | 2,583,170 | +0.18(+1.11%) |
Jul 16, 2007 | 16.06 | 16.13 | 16.05 | 16.09 | 2,469,120 | +0.02(+0.10%) |
Jul 13, 2007 | 16.08 | 16.18 | 16.02 | 16.08 | 4,026,342 | -0.06(-0.37%) |
Jul 12, 2007 | 15.98 | 16.19 | 15.85 | 16.14 | 3,342,719 | +0.29(+1.80%) |
Jul 11, 2007 | 15.71 | 15.90 | 15.65 | 15.85 | 3,039,958 | +0.16(+1.05%) |
Jul 10, 2007 | 15.82 | 15.84 | 15.63 | 15.69 | 4,698,384 | -0.28(-1.75%) |
Jul 09, 2007 | 15.96 | 15.98 | 15.81 | 15.96 | 1,995,872 | +0.03(+0.20%) |
Jul 06, 2007 | 15.82 | 15.95 | 15.80 | 15.93 | 1,600,225 | +0.11(+0.69%) |
Jul 05, 2007 | 15.78 | 15.84 | 15.67 | 15.82 | 2,518,503 | +0.05(+0.34%) |
Jul 03, 2007 | 15.72 | 15.79 | 15.69 | 15.77 | 1,199,875 | +0.07(+0.46%) |