Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.46 | 16.54 | 15.99 | 16.03 | 48,227 | -0.40(-2.45%) |
Sep 27, 2007 | 16.44 | 16.56 | 16.19 | 16.44 | 40,259 | +0.11(+0.66%) |
Sep 26, 2007 | 16.21 | 16.52 | 16.10 | 16.33 | 37,849 | +0.25(+1.57%) |
Sep 25, 2007 | 16.29 | 16.38 | 15.98 | 16.08 | 92,904 | -0.33(-2.02%) |
Sep 24, 2007 | 16.88 | 17.01 | 16.31 | 16.41 | 37,185 | -0.51(-3.02%) |
Sep 21, 2007 | 17.17 | 17.28 | 16.83 | 16.92 | 99,949 | -0.09(-0.55%) |
Sep 20, 2007 | 17.30 | 17.39 | 16.91 | 17.01 | 37,838 | -0.37(-2.15%) |
Sep 19, 2007 | 17.08 | 17.41 | 16.44 | 17.39 | 58,191 | +0.43(+2.55%) |
Sep 18, 2007 | 15.82 | 16.95 | 15.82 | 16.95 | 75,455 | +1.19(+7.53%) |
Sep 17, 2007 | 15.98 | 15.98 | 15.71 | 15.77 | 20,435 | -0.24(-1.48%) |
Sep 14, 2007 | 15.66 | 16.05 | 15.66 | 16.00 | 30,694 | +0.20(+1.28%) |
Sep 13, 2007 | 15.67 | 16.05 | 15.65 | 15.80 | 10,396 | +0.10(+0.64%) |
Sep 12, 2007 | 15.95 | 15.98 | 15.62 | 15.70 | 21,687 | -0.34(-2.11%) |
Sep 11, 2007 | 15.95 | 16.09 | 15.54 | 16.04 | 53,672 | +0.48(+3.05%) |
Sep 10, 2007 | 15.58 | 15.80 | 15.36 | 15.57 | 21,312 | +0.01(+0.05%) |
Sep 07, 2007 | 15.74 | 15.87 | 15.55 | 15.56 | 38,481 | -0.33(-2.08%) |
Sep 06, 2007 | 15.84 | 16.08 | 15.83 | 15.89 | 30,537 | +0.05(+0.32%) |
Sep 05, 2007 | 16.16 | 16.38 | 15.84 | 15.84 | 25,562 | -0.45(-2.78%) |
Sep 04, 2007 | 15.95 | 16.41 | 15.95 | 16.29 | 27,140 | +0.17(+1.03%) |
Aug 31, 2007 | 16.23 | 16.41 | 15.91 | 16.13 | 49,609 | +0.16(+0.99%) |
Aug 30, 2007 | 16.12 | 16.34 | 15.95 | 15.97 | 35,632 | -0.37(-2.29%) |
Aug 29, 2007 | 16.06 | 16.38 | 15.83 | 16.34 | 49,357 | +0.35(+2.16%) |
Aug 28, 2007 | 16.38 | 16.38 | 15.98 | 16.00 | 32,270 | -0.46(-2.80%) |
Aug 27, 2007 | 16.99 | 16.99 | 16.43 | 16.46 | 43,613 | -0.58(-3.38%) |
Aug 24, 2007 | 17.05 | 17.28 | 16.69 | 17.03 | 62,305 | -0.04(-0.21%) |
Aug 23, 2007 | 17.88 | 17.88 | 17.03 | 17.07 | 128,156 | -0.73(-4.12%) |
Aug 22, 2007 | 17.60 | 17.99 | 17.48 | 17.80 | 116,334 | +0.55(+3.17%) |
Aug 21, 2007 | 17.10 | 17.62 | 16.78 | 17.26 | 57,500 | +0.21(+1.22%) |
Aug 20, 2007 | 17.65 | 17.65 | 16.76 | 17.05 | 53,183 | -0.57(-3.23%) |
Aug 17, 2007 | 17.16 | 18.72 | 17.16 | 17.62 | 271,135 | +0.99(+5.98%) |
Aug 16, 2007 | 15.73 | 16.74 | 15.73 | 16.62 | 343,488 | +0.89(+5.68%) |
Aug 15, 2007 | 15.16 | 16.09 | 15.16 | 15.73 | 133,327 | +0.54(+3.55%) |
Aug 14, 2007 | 15.33 | 15.55 | 15.10 | 15.19 | 45,404 | -0.10(-0.66%) |
Aug 13, 2007 | 16.05 | 16.55 | 15.21 | 15.29 | 55,636 | -0.52(-3.28%) |
Aug 10, 2007 | 15.62 | 16.50 | 15.13 | 15.81 | 152,542 | -0.04(-0.23%) |
Aug 09, 2007 | 15.57 | 16.24 | 15.56 | 15.85 | 77,471 | +0.15(+0.96%) |
Aug 08, 2007 | 15.08 | 16.07 | 15.05 | 15.70 | 159,113 | +0.78(+5.26%) |
Aug 07, 2007 | 14.64 | 15.10 | 14.63 | 14.91 | 128,430 | +0.16(+1.07%) |
Aug 06, 2007 | 14.72 | 14.83 | 14.58 | 14.75 | 143,810 | +0.07(+0.49%) |
Aug 03, 2007 | 14.63 | 15.00 | 14.59 | 14.68 | 191,378 | -0.39(-2.58%) |
Aug 02, 2007 | 14.84 | 15.12 | 14.40 | 15.07 | 326,248 | +0.29(+1.95%) |
Aug 01, 2007 | 14.43 | 14.97 | 14.40 | 14.78 | 204,567 | +0.22(+1.53%) |
Jul 31, 2007 | 14.52 | 14.62 | 14.38 | 14.56 | 135,070 | +0.18(+1.25%) |
Jul 30, 2007 | 14.24 | 14.45 | 14.05 | 14.38 | 152,885 | +0.14(+1.01%) |
Jul 27, 2007 | 14.27 | 14.69 | 14.08 | 14.23 | 116,229 | -0.36(-2.47%) |
Jul 26, 2007 | 14.98 | 14.98 | 14.18 | 14.59 | 60,278 | -0.37(-2.50%) |
Jul 25, 2007 | 14.84 | 15.12 | 14.74 | 14.97 | 43,194 | +0.08(+0.53%) |
Jul 24, 2007 | 15.49 | 15.82 | 14.85 | 14.89 | 70,615 | -0.74(-4.74%) |
Jul 23, 2007 | 15.80 | 16.11 | 15.62 | 15.63 | 36,710 | -0.13(-0.82%) |
Jul 20, 2007 | 16.19 | 16.34 | 15.73 | 15.76 | 200,741 | -0.47(-2.88%) |
Jul 19, 2007 | 16.20 | 16.29 | 16.20 | 16.23 | 39,445 | +0.12(+0.71%) |
Jul 18, 2007 | 16.13 | 16.14 | 15.95 | 16.11 | 98,653 | -0.15(-0.93%) |
Jul 17, 2007 | 16.00 | 16.29 | 16.00 | 16.26 | 113,751 | +0.26(+1.62%) |
Jul 16, 2007 | 16.16 | 16.31 | 15.91 | 16.00 | 227,192 | -0.17(-1.07%) |
Jul 13, 2007 | 16.09 | 16.27 | 15.93 | 16.18 | 137,581 | +0.06(+0.40%) |
Jul 12, 2007 | 15.98 | 16.13 | 15.84 | 16.11 | 66,637 | +0.26(+1.63%) |
Jul 11, 2007 | 15.85 | 15.90 | 15.81 | 15.85 | 56,260 | -0.04(-0.27%) |
Jul 10, 2007 | 16.05 | 16.07 | 15.72 | 15.90 | 135,026 | -0.31(-1.91%) |
Jul 09, 2007 | 16.34 | 16.39 | 15.98 | 16.21 | 88,517 | -0.15(-0.92%) |
Jul 06, 2007 | 16.24 | 16.38 | 16.18 | 16.36 | 5,486 | +0.08(+0.49%) |
Jul 05, 2007 | 16.27 | 16.42 | 16.07 | 16.28 | 41,910 | -0.01(-0.09%) |
Jul 03, 2007 | 16.25 | 16.34 | 16.20 | 16.29 | 12,920 | +0.03(+0.18%) |