Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.49 | 16.58 | 16.02 | 16.07 | 48,125 | -0.40(-2.45%) |
Sep 27, 2007 | 16.47 | 16.59 | 16.23 | 16.47 | 40,174 | +0.11(+0.66%) |
Sep 26, 2007 | 16.25 | 16.55 | 16.13 | 16.36 | 37,769 | +0.25(+1.57%) |
Sep 25, 2007 | 16.32 | 16.41 | 16.02 | 16.11 | 92,707 | -0.33(-2.02%) |
Sep 24, 2007 | 16.92 | 17.04 | 16.34 | 16.44 | 37,106 | -0.51(-3.02%) |
Sep 21, 2007 | 17.21 | 17.32 | 16.87 | 16.95 | 99,737 | -0.09(-0.55%) |
Sep 20, 2007 | 17.34 | 17.42 | 16.95 | 17.05 | 37,758 | -0.38(-2.15%) |
Sep 19, 2007 | 17.12 | 17.45 | 16.47 | 17.42 | 58,067 | +0.43(+2.55%) |
Sep 18, 2007 | 15.85 | 16.99 | 15.85 | 16.99 | 75,296 | +1.19(+7.53%) |
Sep 17, 2007 | 16.02 | 16.02 | 15.74 | 15.80 | 20,392 | -0.24(-1.48%) |
Sep 14, 2007 | 15.69 | 16.08 | 15.69 | 16.04 | 30,629 | +0.20(+1.28%) |
Sep 13, 2007 | 15.71 | 16.09 | 15.69 | 15.84 | 10,374 | +0.10(+0.64%) |
Sep 12, 2007 | 15.98 | 16.01 | 15.66 | 15.74 | 21,641 | -0.34(-2.11%) |
Sep 11, 2007 | 15.99 | 16.13 | 15.58 | 16.07 | 53,559 | +0.48(+3.05%) |
Sep 10, 2007 | 15.61 | 15.84 | 15.40 | 15.60 | 21,267 | +0.01(+0.05%) |
Sep 07, 2007 | 15.77 | 15.90 | 15.58 | 15.59 | 38,400 | -0.33(-2.08%) |
Sep 06, 2007 | 15.87 | 16.12 | 15.87 | 15.92 | 30,473 | +0.05(+0.32%) |
Sep 05, 2007 | 16.19 | 16.41 | 15.87 | 15.87 | 25,508 | -0.45(-2.78%) |
Sep 04, 2007 | 15.99 | 16.44 | 15.98 | 16.33 | 27,083 | +0.17(+1.03%) |
Aug 31, 2007 | 16.27 | 16.44 | 15.94 | 16.16 | 49,505 | +0.16(+0.99%) |
Aug 30, 2007 | 16.15 | 16.37 | 15.98 | 16.00 | 35,557 | -0.38(-2.29%) |
Aug 29, 2007 | 16.10 | 16.42 | 15.87 | 16.38 | 49,252 | +0.35(+2.16%) |
Aug 28, 2007 | 16.41 | 16.41 | 16.02 | 16.03 | 32,201 | -0.46(-2.80%) |
Aug 27, 2007 | 17.03 | 17.03 | 16.46 | 16.49 | 43,521 | -0.58(-3.38%) |
Aug 24, 2007 | 17.08 | 17.32 | 16.72 | 17.07 | 62,173 | -0.04(-0.21%) |
Aug 23, 2007 | 17.91 | 17.91 | 17.07 | 17.11 | 127,885 | -0.74(-4.13%) |
Aug 22, 2007 | 17.64 | 18.03 | 17.52 | 17.84 | 116,088 | +0.55(+3.17%) |
Aug 21, 2007 | 17.14 | 17.66 | 16.82 | 17.29 | 57,379 | +0.21(+1.22%) |
Aug 20, 2007 | 17.68 | 17.68 | 16.80 | 17.08 | 53,071 | -0.57(-3.23%) |
Aug 17, 2007 | 17.19 | 18.76 | 17.19 | 17.65 | 270,562 | +1.00(+5.98%) |
Aug 16, 2007 | 15.76 | 16.77 | 15.76 | 16.66 | 342,762 | +0.89(+5.67%) |
Aug 15, 2007 | 15.19 | 16.13 | 15.19 | 15.76 | 133,045 | +0.54(+3.55%) |
Aug 14, 2007 | 15.36 | 15.58 | 15.14 | 15.22 | 45,308 | -0.10(-0.66%) |
Aug 13, 2007 | 16.08 | 16.59 | 15.24 | 15.32 | 55,519 | -0.52(-3.28%) |
Aug 10, 2007 | 15.66 | 16.54 | 15.16 | 15.84 | 152,219 | -0.04(-0.23%) |
Aug 09, 2007 | 15.60 | 16.28 | 15.59 | 15.88 | 77,307 | +0.15(+0.96%) |
Aug 08, 2007 | 15.11 | 16.10 | 15.09 | 15.73 | 158,777 | +0.79(+5.26%) |
Aug 07, 2007 | 14.67 | 15.13 | 14.66 | 14.94 | 128,158 | +0.16(+1.07%) |
Aug 06, 2007 | 14.75 | 14.86 | 14.61 | 14.78 | 143,505 | +0.07(+0.49%) |
Aug 03, 2007 | 14.66 | 15.03 | 14.62 | 14.71 | 190,973 | -0.39(-2.58%) |
Aug 02, 2007 | 14.87 | 15.15 | 14.43 | 15.10 | 325,558 | +0.29(+1.95%) |
Aug 01, 2007 | 14.46 | 15.00 | 14.43 | 14.81 | 204,135 | +0.22(+1.53%) |
Jul 31, 2007 | 14.55 | 14.65 | 14.41 | 14.59 | 134,785 | +0.18(+1.25%) |
Jul 30, 2007 | 14.27 | 14.48 | 14.08 | 14.41 | 152,562 | +0.14(+1.01%) |
Jul 27, 2007 | 14.30 | 14.73 | 14.11 | 14.26 | 115,983 | -0.36(-2.47%) |
Jul 26, 2007 | 15.01 | 15.01 | 14.21 | 14.62 | 60,151 | -0.38(-2.50%) |
Jul 25, 2007 | 14.87 | 15.15 | 14.78 | 15.00 | 43,102 | +0.08(+0.53%) |
Jul 24, 2007 | 15.52 | 15.85 | 14.88 | 14.92 | 70,466 | -0.74(-4.74%) |
Jul 23, 2007 | 15.83 | 16.14 | 15.66 | 15.66 | 36,632 | -0.13(-0.82%) |
Jul 20, 2007 | 16.23 | 16.38 | 15.76 | 15.79 | 200,316 | -0.47(-2.88%) |
Jul 19, 2007 | 16.23 | 16.32 | 16.23 | 16.26 | 39,362 | +0.12(+0.71%) |
Jul 18, 2007 | 16.16 | 16.18 | 15.98 | 16.15 | 98,444 | -0.15(-0.93%) |
Jul 17, 2007 | 16.04 | 16.33 | 16.04 | 16.30 | 113,510 | +0.26(+1.62%) |
Jul 16, 2007 | 16.20 | 16.35 | 15.94 | 16.04 | 226,712 | -0.17(-1.07%) |
Jul 13, 2007 | 16.13 | 16.31 | 15.97 | 16.21 | 137,290 | +0.06(+0.40%) |
Jul 12, 2007 | 16.02 | 16.16 | 15.87 | 16.15 | 66,496 | +0.26(+1.64%) |
Jul 11, 2007 | 15.89 | 15.93 | 15.84 | 15.89 | 56,141 | -0.04(-0.27%) |
Jul 10, 2007 | 16.09 | 16.10 | 15.75 | 15.93 | 134,740 | -0.31(-1.91%) |
Jul 09, 2007 | 16.37 | 16.42 | 16.02 | 16.24 | 88,330 | -0.15(-0.92%) |
Jul 06, 2007 | 16.28 | 16.41 | 16.21 | 16.39 | 5,474 | +0.08(+0.49%) |
Jul 05, 2007 | 16.31 | 16.46 | 16.10 | 16.31 | 41,822 | -0.01(-0.09%) |
Jul 03, 2007 | 16.28 | 16.38 | 16.23 | 16.33 | 12,892 | +0.03(+0.18%) |