Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.49 | 15.81 | 15.20 | 15.80 | 1,709,841 | +0.11(+0.73%) |
Sep 27, 2007 | 15.78 | 15.88 | 15.47 | 15.69 | 1,639,403 | -0.04(-0.28%) |
Sep 26, 2007 | 15.10 | 15.80 | 14.92 | 15.73 | 5,584,627 | +0.70(+4.62%) |
Sep 25, 2007 | 14.08 | 15.03 | 14.00 | 15.03 | 3,942,634 | +0.92(+6.55%) |
Sep 24, 2007 | 15.42 | 15.47 | 14.09 | 14.11 | 5,951,840 | -1.35(-8.71%) |
Sep 21, 2007 | 16.01 | 16.01 | 15.37 | 15.46 | 2,007,842 | -0.14(-0.90%) |
Sep 20, 2007 | 15.99 | 16.00 | 15.53 | 15.60 | 1,853,786 | -0.50(-3.12%) |
Sep 19, 2007 | 15.40 | 16.14 | 15.40 | 16.10 | 3,958,170 | +0.74(+4.81%) |
Sep 18, 2007 | 15.27 | 15.46 | 14.85 | 15.36 | 2,045,902 | +0.26(+1.75%) |
Sep 17, 2007 | 15.47 | 15.55 | 15.06 | 15.10 | 1,066,918 | -0.44(-2.83%) |
Sep 14, 2007 | 15.26 | 15.58 | 15.20 | 15.54 | 992,844 | +0.05(+0.34%) |
Sep 13, 2007 | 15.24 | 15.51 | 15.10 | 15.48 | 1,551,468 | +0.39(+2.57%) |
Sep 12, 2007 | 15.54 | 15.54 | 15.02 | 15.10 | 2,519,659 | -0.48(-3.05%) |
Sep 11, 2007 | 15.32 | 15.76 | 15.24 | 15.57 | 2,347,993 | +0.22(+1.43%) |
Sep 10, 2007 | 15.61 | 15.83 | 15.19 | 15.35 | 2,821,636 | -0.16(-1.02%) |
Sep 07, 2007 | 15.47 | 15.61 | 15.31 | 15.51 | 1,742,561 | -0.40(-2.49%) |
Sep 06, 2007 | 15.62 | 16.11 | 15.19 | 15.91 | 2,505,685 | +0.40(+2.55%) |
Sep 05, 2007 | 15.40 | 15.83 | 15.40 | 15.51 | 2,099,413 | +0.08(+0.51%) |
Sep 04, 2007 | 15.00 | 15.56 | 14.94 | 15.43 | 2,263,964 | +0.57(+3.85%) |
Aug 31, 2007 | 15.01 | 15.20 | 14.80 | 14.86 | 1,408,659 | -0.09(-0.59%) |
Aug 30, 2007 | 15.01 | 15.23 | 14.80 | 14.95 | 1,375,258 | -0.33(-2.19%) |
Aug 29, 2007 | 15.37 | 15.53 | 15.24 | 15.28 | 1,241,424 | +0.01(+0.06%) |
Aug 28, 2007 | 15.45 | 15.56 | 15.17 | 15.27 | 1,410,023 | -0.31(-1.98%) |
Aug 27, 2007 | 15.50 | 16.05 | 15.40 | 15.58 | 1,500,911 | -0.48(-2.96%) |
Aug 24, 2007 | 15.66 | 16.09 | 15.51 | 16.05 | 1,117,475 | +0.21(+1.33%) |
Aug 23, 2007 | 15.84 | 15.98 | 15.45 | 15.84 | 2,580,441 | -0.09(-0.55%) |
Aug 22, 2007 | 15.98 | 16.42 | 15.53 | 15.93 | 5,357,769 | +0.34(+2.20%) |
Aug 21, 2007 | 14.09 | 15.69 | 14.04 | 15.59 | 6,279,493 | +1.43(+10.14%) |
Aug 20, 2007 | 14.17 | 14.66 | 13.96 | 14.15 | 2,196,777 | +0.07(+0.50%) |
Aug 17, 2007 | 14.57 | 14.61 | 13.22 | 14.08 | 4,717,118 | +0.07(+0.50%) |
Aug 16, 2007 | 13.42 | 14.26 | 13.15 | 14.01 | 7,171,224 | +0.15(+1.08%) |
Aug 15, 2007 | 14.83 | 14.92 | 13.22 | 13.86 | 4,039,998 | -1.07(-7.19%) |
Aug 14, 2007 | 15.22 | 15.47 | 14.05 | 14.94 | 6,498,649 | -0.28(-1.85%) |
Aug 13, 2007 | 15.54 | 15.89 | 15.12 | 15.22 | 2,327,089 | -0.24(-1.54%) |
Aug 10, 2007 | 15.40 | 15.50 | 14.92 | 15.46 | 4,434,228 | -0.27(-1.73%) |
Aug 09, 2007 | 15.88 | 15.96 | 15.54 | 15.73 | 3,764,946 | -0.55(-3.35%) |
Aug 08, 2007 | 16.18 | 16.59 | 15.89 | 16.27 | 3,094,870 | +0.04(+0.22%) |
Aug 07, 2007 | 15.71 | 16.52 | 15.71 | 16.24 | 3,095,835 | +0.38(+2.39%) |
Aug 06, 2007 | 16.67 | 16.72 | 15.59 | 15.86 | 6,430,141 | -0.52(-3.17%) |
Aug 03, 2007 | 16.51 | 16.87 | 16.01 | 16.38 | 3,406,050 | -0.24(-1.43%) |
Aug 02, 2007 | 16.43 | 17.16 | 16.07 | 16.62 | 8,438,780 | +0.47(+2.89%) |
Aug 01, 2007 | 15.84 | 16.42 | 15.12 | 16.15 | 8,046,141 | +0.47(+2.97%) |
Jul 31, 2007 | 16.09 | 16.32 | 15.60 | 15.69 | 4,070,559 | -0.20(-1.27%) |
Jul 30, 2007 | 16.28 | 16.36 | 15.24 | 15.89 | 10,141,918 | -0.48(-2.90%) |
Jul 27, 2007 | 17.35 | 17.36 | 16.17 | 16.36 | 5,183,831 | -0.68(-3.98%) |
Jul 26, 2007 | 18.10 | 18.10 | 16.61 | 17.04 | 11,081,934 | -1.25(-6.83%) |
Jul 25, 2007 | 18.75 | 18.76 | 18.00 | 18.29 | 3,157,356 | -0.48(-2.58%) |
Jul 24, 2007 | 18.62 | 19.01 | 18.25 | 18.77 | 6,931,619 | +0.19(+1.04%) |
Jul 23, 2007 | 18.84 | 18.92 | 18.49 | 18.58 | 4,997,703 | -0.26(-1.35%) |
Jul 20, 2007 | 18.84 | 18.99 | 18.48 | 18.84 | 4,826,639 | -0.10(-0.51%) |
Jul 19, 2007 | 18.91 | 19.19 | 18.84 | 18.93 | 9,811,993 | +0.12(+0.66%) |
Jul 18, 2007 | 19.18 | 19.19 | 18.62 | 18.81 | 10,237,714 | +0.16(+0.85%) |
Jul 17, 2007 | 18.48 | 18.70 | 18.29 | 18.65 | 4,979,673 | +0.22(+1.19%) |
Jul 16, 2007 | 18.00 | 18.48 | 17.88 | 18.43 | 3,285,509 | +0.39(+2.15%) |
Jul 13, 2007 | 17.91 | 18.08 | 17.67 | 18.04 | 1,990,119 | +0.06(+0.34%) |
Jul 12, 2007 | 17.98 | 18.16 | 17.70 | 17.98 | 3,925,706 | +0.27(+1.54%) |
Jul 11, 2007 | 17.76 | 18.12 | 17.60 | 17.71 | 2,712,684 | -0.47(-2.57%) |
Jul 10, 2007 | 18.64 | 18.70 | 18.07 | 18.18 | 2,689,357 | -0.60(-3.19%) |
Jul 09, 2007 | 18.43 | 18.83 | 18.36 | 18.77 | 3,263,809 | +0.44(+2.40%) |
Jul 06, 2007 | 18.09 | 18.40 | 17.94 | 18.33 | 2,234,610 | +0.27(+1.51%) |
Jul 05, 2007 | 17.61 | 18.25 | 17.53 | 18.06 | 2,999,437 | +0.24(+1.33%) |
Jul 03, 2007 | 17.35 | 17.83 | 17.35 | 17.82 | 3,363,900 | +0.59(+3.42%) |