Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.90 | 16.09 | 15.53 | 15.98 | 1,366,406 | +0.04(+0.27%) |
Sep 27, 2007 | 15.99 | 16.00 | 15.77 | 15.94 | 744,375 | -0.03(-0.20%) |
Sep 26, 2007 | 16.02 | 16.16 | 15.82 | 15.97 | 1,006,875 | +0.06(+0.39%) |
Sep 25, 2007 | 15.69 | 15.94 | 15.66 | 15.91 | 1,506,562 | +0.24(+1.51%) |
Sep 24, 2007 | 15.92 | 16.01 | 15.62 | 15.67 | 1,172,343 | -0.21(-1.33%) |
Sep 21, 2007 | 16.27 | 16.28 | 15.84 | 15.88 | 4,744,687 | -0.15(-0.93%) |
Sep 20, 2007 | 15.93 | 16.20 | 15.90 | 16.03 | 1,474,687 | +0.16(+1.01%) |
Sep 19, 2007 | 15.78 | 15.92 | 15.50 | 15.87 | 1,665,468 | +0.11(+0.68%) |
Sep 18, 2007 | 15.45 | 15.91 | 15.33 | 15.77 | 1,965,000 | +0.40(+2.61%) |
Sep 17, 2007 | 15.08 | 15.67 | 15.08 | 15.36 | 1,890,468 | +0.29(+1.90%) |
Sep 14, 2007 | 14.72 | 15.29 | 14.72 | 15.08 | 2,264,062 | +0.34(+2.29%) |
Sep 13, 2007 | 14.87 | 14.92 | 14.60 | 14.74 | 1,514,531 | +0.00(+0.03%) |
Sep 12, 2007 | 14.91 | 14.93 | 14.62 | 14.74 | 1,751,718 | -0.18(-1.22%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.63 | 14.92 | 896,718 | +0.32(+2.18%) |
Sep 10, 2007 | 14.80 | 14.90 | 14.51 | 14.60 | 1,320,468 | -0.09(-0.60%) |
Sep 07, 2007 | 14.66 | 14.98 | 14.65 | 14.69 | 958,593 | -0.22(-1.45%) |
Sep 06, 2007 | 15.07 | 15.08 | 14.84 | 14.90 | 1,148,906 | -0.14(-0.95%) |
Sep 05, 2007 | 15.14 | 15.20 | 14.98 | 15.05 | 964,218 | -0.25(-1.66%) |
Sep 04, 2007 | 15.15 | 15.35 | 14.93 | 15.30 | 1,425,937 | +0.03(+0.22%) |
Aug 31, 2007 | 15.55 | 15.55 | 15.21 | 15.27 | 1,082,812 | -0.17(-1.11%) |
Aug 30, 2007 | 15.36 | 15.94 | 14.68 | 15.44 | 1,954,218 | -0.39(-2.48%) |
Aug 29, 2007 | 15.52 | 15.87 | 15.52 | 15.83 | 1,012,031 | +0.46(+2.98%) |
Aug 28, 2007 | 15.52 | 15.70 | 15.37 | 15.37 | 841,875 | -0.21(-1.36%) |
Aug 27, 2007 | 15.79 | 15.92 | 15.58 | 15.58 | 1,171,875 | -0.22(-1.40%) |
Aug 24, 2007 | 15.61 | 15.80 | 15.57 | 15.80 | 1,011,093 | +0.11(+0.69%) |
Aug 23, 2007 | 15.99 | 16.00 | 15.62 | 15.69 | 1,053,281 | -0.28(-1.75%) |
Aug 22, 2007 | 15.95 | 16.00 | 15.79 | 15.97 | 1,133,437 | +0.20(+1.26%) |
Aug 21, 2007 | 15.70 | 15.90 | 15.63 | 15.78 | 1,143,750 | +0.00(+0.03%) |
Aug 20, 2007 | 15.76 | 15.88 | 15.68 | 15.77 | 983,906 | -0.02(-0.10%) |
Aug 17, 2007 | 15.97 | 16.05 | 15.48 | 15.79 | 1,429,218 | +0.37(+2.41%) |
Aug 16, 2007 | 14.97 | 15.49 | 14.94 | 15.42 | 1,748,437 | +0.44(+2.96%) |
Aug 15, 2007 | 14.95 | 15.24 | 14.93 | 14.97 | 1,133,906 | +0.03(+0.17%) |
Aug 14, 2007 | 15.37 | 15.43 | 14.92 | 14.95 | 1,482,656 | -0.43(-2.82%) |
Aug 13, 2007 | 15.71 | 15.65 | 15.30 | 15.38 | 1,587,187 | -0.33(-2.08%) |
Aug 10, 2007 | 16.13 | 16.32 | 15.50 | 15.71 | 3,014,062 | -0.42(-2.59%) |
Aug 09, 2007 | 16.04 | 17.04 | 15.78 | 16.12 | 6,702,187 | +0.08(+0.52%) |
Aug 08, 2007 | 15.79 | 16.26 | 15.74 | 16.04 | 3,875,625 | +0.22(+1.39%) |
Aug 07, 2007 | 15.42 | 15.92 | 15.32 | 15.82 | 1,870,312 | +0.40(+2.57%) |
Aug 06, 2007 | 14.91 | 15.45 | 14.91 | 15.42 | 1,903,593 | +0.46(+3.05%) |
Aug 03, 2007 | 15.11 | 15.14 | 14.71 | 14.97 | 1,557,656 | +0.25(+1.73%) |
Aug 02, 2007 | 14.51 | 14.75 | 14.44 | 14.71 | 1,544,531 | +0.20(+1.41%) |
Aug 01, 2007 | 14.21 | 14.55 | 14.09 | 14.51 | 1,389,375 | +0.33(+2.36%) |
Jul 31, 2007 | 14.46 | 14.61 | 14.15 | 14.17 | 1,732,500 | -0.28(-1.96%) |
Jul 30, 2007 | 14.15 | 14.54 | 14.05 | 14.46 | 1,525,781 | +0.24(+1.67%) |
Jul 27, 2007 | 14.40 | 14.62 | 14.21 | 14.22 | 1,600,312 | -0.33(-2.29%) |
Jul 26, 2007 | 14.76 | 15.41 | 14.43 | 14.55 | 1,775,625 | -0.45(-2.99%) |
Jul 25, 2007 | 15.02 | 15.08 | 14.83 | 15.00 | 825,000 | +0.09(+0.63%) |
Jul 24, 2007 | 15.08 | 15.29 | 14.89 | 14.91 | 817,031 | -0.20(-1.31%) |
Jul 23, 2007 | 14.66 | 15.19 | 14.66 | 15.11 | 618,750 | +0.04(+0.27%) |
Jul 20, 2007 | 15.40 | 15.40 | 14.97 | 15.07 | 1,551,562 | -0.32(-2.11%) |
Jul 19, 2007 | 15.23 | 15.46 | 15.14 | 15.39 | 946,875 | +0.17(+1.12%) |
Jul 18, 2007 | 15.32 | 15.32 | 15.07 | 15.22 | 740,625 | -0.10(-0.68%) |
Jul 17, 2007 | 15.46 | 15.49 | 15.24 | 15.32 | 645,937 | -0.10(-0.68%) |
Jul 16, 2007 | 15.37 | 15.52 | 15.26 | 15.43 | 579,843 | -0.05(-0.32%) |
Jul 13, 2007 | 15.42 | 15.51 | 15.30 | 15.48 | 684,843 | +0.06(+0.39%) |
Jul 12, 2007 | 15.33 | 15.42 | 15.23 | 15.42 | 984,210 | +0.09(+0.58%) |
Jul 11, 2007 | 15.26 | 15.37 | 15.21 | 15.33 | 631,875 | +0.07(+0.48%) |
Jul 10, 2007 | 15.46 | 15.53 | 15.22 | 15.26 | 1,522,500 | -0.35(-2.26%) |
Jul 09, 2007 | 15.46 | 15.62 | 15.41 | 15.61 | 1,753,125 | +0.20(+1.29%) |
Jul 06, 2007 | 15.36 | 15.42 | 15.23 | 15.41 | 786,562 | -0.00(-0.03%) |
Jul 05, 2007 | 15.36 | 15.42 | 15.20 | 15.41 | 1,464,843 | +0.01(+0.04%) |
Jul 03, 2007 | 15.36 | 15.47 | 15.30 | 15.41 | 826,875 | -0.06(-0.39%) |