Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.89 | 17.00 | 16.80 | 16.90 | 1,974,387 | +0.13(+0.75%) |
Sep 27, 2007 | 16.74 | 16.78 | 16.63 | 16.78 | 6,988,586 | +0.13(+0.80%) |
Sep 26, 2007 | 16.56 | 16.66 | 16.48 | 16.64 | 9,294,535 | +0.18(+1.10%) |
Sep 25, 2007 | 16.21 | 16.50 | 16.18 | 16.46 | 3,408,869 | +0.23(+1.41%) |
Sep 24, 2007 | 16.30 | 16.31 | 16.11 | 16.23 | 1,524,560 | +0.18(+1.09%) |
Sep 21, 2007 | 16.12 | 16.17 | 16.05 | 16.06 | 1,368,286 | +0.10(+0.60%) |
Sep 20, 2007 | 16.04 | 16.08 | 15.94 | 15.96 | 1,244,546 | +0.02(+0.10%) |
Sep 19, 2007 | 15.91 | 15.97 | 15.81 | 15.95 | 2,004,288 | +0.35(+2.22%) |
Sep 18, 2007 | 15.18 | 15.75 | 15.05 | 15.60 | 2,281,480 | +0.49(+3.27%) |
Sep 17, 2007 | 15.16 | 15.34 | 15.04 | 15.11 | 1,751,542 | -0.28(-1.83%) |
Sep 14, 2007 | 15.22 | 15.42 | 15.18 | 15.39 | 1,972,918 | +0.03(+0.17%) |
Sep 13, 2007 | 15.22 | 15.42 | 15.19 | 15.36 | 3,859,824 | +0.18(+1.19%) |
Sep 12, 2007 | 15.12 | 15.34 | 15.01 | 15.18 | 3,005,303 | -0.17(-1.11%) |
Sep 11, 2007 | 15.02 | 15.35 | 15.00 | 15.35 | 2,993,080 | +0.55(+3.70%) |
Sep 10, 2007 | 14.85 | 14.91 | 14.60 | 14.80 | 1,649,174 | +0.02(+0.11%) |
Sep 07, 2007 | 14.86 | 14.94 | 14.68 | 14.79 | 1,660,335 | -0.28(-1.87%) |
Sep 06, 2007 | 15.02 | 15.18 | 14.64 | 15.07 | 1,315,067 | +0.39(+2.68%) |
Sep 05, 2007 | 14.79 | 14.81 | 14.64 | 14.68 | 2,141,455 | -0.46(-3.06%) |
Sep 04, 2007 | 14.94 | 15.21 | 14.94 | 15.14 | 3,178,126 | +0.28(+1.90%) |
Aug 31, 2007 | 14.94 | 14.94 | 14.70 | 14.86 | 1,533,022 | +0.44(+3.02%) |
Aug 30, 2007 | 14.38 | 14.68 | 14.36 | 14.42 | 1,449,338 | -0.35(-2.38%) |
Aug 29, 2007 | 14.40 | 14.80 | 14.40 | 14.77 | 3,363,736 | +0.51(+3.54%) |
Aug 28, 2007 | 14.56 | 14.62 | 14.15 | 14.27 | 1,840,304 | -0.44(-2.97%) |
Aug 27, 2007 | 14.84 | 14.84 | 14.70 | 14.70 | 851,512 | -0.11(-0.72%) |
Aug 24, 2007 | 14.53 | 14.87 | 14.46 | 14.81 | 5,997,255 | +0.23(+1.57%) |
Aug 23, 2007 | 14.65 | 14.65 | 14.36 | 14.58 | 4,440,349 | +0.44(+3.08%) |
Aug 22, 2007 | 14.03 | 14.17 | 13.96 | 14.14 | 2,398,827 | +0.45(+3.30%) |
Aug 21, 2007 | 13.61 | 13.75 | 13.51 | 13.69 | 3,632,842 | -0.05(-0.39%) |
Aug 20, 2007 | 13.66 | 14.09 | 13.42 | 13.75 | 4,805,153 | +0.49(+3.69%) |
Aug 17, 2007 | 13.26 | 13.52 | 12.99 | 13.26 | 6,100,497 | +0.42(+3.27%) |
Aug 16, 2007 | 12.59 | 12.92 | 12.30 | 12.84 | 10,410,472 | -0.57(-4.24%) |
Aug 15, 2007 | 13.71 | 13.86 | 13.38 | 13.41 | 5,898,714 | -0.62(-4.40%) |
Aug 14, 2007 | 14.44 | 14.44 | 13.96 | 14.02 | 1,393,298 | -0.55(-3.79%) |
Aug 13, 2007 | 14.74 | 14.77 | 14.54 | 14.58 | 4,313,601 | +0.03(+0.22%) |
Aug 10, 2007 | 14.17 | 14.54 | 14.08 | 14.54 | 5,735,859 | +0.03(+0.22%) |
Aug 09, 2007 | 14.64 | 14.92 | 14.51 | 14.51 | 3,176,433 | -0.64(-4.21%) |
Aug 08, 2007 | 15.05 | 15.20 | 14.97 | 15.15 | 2,481,373 | +0.41(+2.78%) |
Aug 07, 2007 | 14.56 | 14.79 | 14.43 | 14.74 | 1,403,076 | +0.13(+0.87%) |
Aug 06, 2007 | 14.39 | 14.70 | 14.33 | 14.61 | 2,046,671 | +0.31(+2.19%) |
Aug 03, 2007 | 14.47 | 14.78 | 14.29 | 14.30 | 2,401,083 | -0.48(-3.27%) |
Aug 02, 2007 | 14.67 | 15.02 | 14.66 | 14.78 | 2,199,300 | +0.14(+0.94%) |
Aug 01, 2007 | 14.50 | 14.68 | 14.31 | 14.64 | 4,127,614 | -0.27(-1.78%) |
Jul 31, 2007 | 15.16 | 15.17 | 14.78 | 14.91 | 4,634,422 | -0.05(-0.32%) |
Jul 30, 2007 | 14.78 | 15.01 | 14.70 | 14.96 | 2,187,161 | +0.33(+2.29%) |
Jul 27, 2007 | 14.79 | 15.14 | 14.62 | 14.62 | 16,391,044 | -0.52(-3.44%) |
Jul 26, 2007 | 15.41 | 15.50 | 14.95 | 15.14 | 12,367,047 | -0.86(-5.38%) |
Jul 25, 2007 | 16.04 | 16.04 | 15.83 | 16.01 | 2,613,427 | +0.06(+0.37%) |
Jul 24, 2007 | 16.10 | 16.11 | 15.87 | 15.95 | 2,158,304 | -0.19(-1.19%) |
Jul 23, 2007 | 16.12 | 16.17 | 16.08 | 16.14 | 1,046,901 | +0.12(+0.73%) |
Jul 20, 2007 | 16.08 | 16.13 | 15.86 | 16.02 | 1,570,445 | -0.04(-0.23%) |
Jul 19, 2007 | 16.03 | 16.08 | 16.02 | 16.06 | 1,502,181 | +0.19(+1.21%) |
Jul 18, 2007 | 15.83 | 15.89 | 15.77 | 15.87 | 2,607,567 | -0.02(-0.10%) |
Jul 17, 2007 | 15.89 | 15.96 | 15.85 | 15.88 | 1,427,147 | -0.05(-0.33%) |
Jul 16, 2007 | 15.89 | 15.94 | 15.84 | 15.94 | 1,060,252 | +0.02(+0.13%) |
Jul 13, 2007 | 15.84 | 15.92 | 15.78 | 15.92 | 1,040,883 | +0.04(+0.27%) |
Jul 12, 2007 | 15.64 | 15.90 | 15.64 | 15.87 | 1,849,330 | +0.27(+1.70%) |
Jul 11, 2007 | 15.50 | 15.64 | 15.50 | 15.61 | 1,699,451 | +0.02(+0.10%) |
Jul 10, 2007 | 15.61 | 15.62 | 15.51 | 15.59 | 2,332,443 | -0.20(-1.25%) |
Jul 09, 2007 | 15.77 | 15.80 | 15.71 | 15.79 | 2,082,518 | +0.13(+0.82%) |
Jul 06, 2007 | 15.63 | 15.85 | 15.58 | 15.66 | 3,032,947 | +0.05(+0.34%) |
Jul 05, 2007 | 15.56 | 15.62 | 15.48 | 15.61 | 1,294,005 | +0.19(+1.21%) |
Jul 03, 2007 | 15.41 | 15.43 | 15.37 | 15.42 | 1,357,379 | -0.06(-0.41%) |