Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.05 | 19.22 | 18.09 | 18.19 | 262,600 | -0.78(-4.13%) |
Sep 27, 2007 | 19.31 | 19.41 | 18.85 | 18.98 | 109,720 | -0.32(-1.67%) |
Sep 26, 2007 | 19.12 | 19.42 | 18.58 | 19.30 | 288,340 | +0.41(+2.16%) |
Sep 25, 2007 | 18.96 | 19.28 | 18.08 | 18.89 | 235,560 | +0.25(+1.36%) |
Sep 24, 2007 | 18.77 | 19.01 | 17.79 | 18.64 | 473,070 | -0.28(-1.46%) |
Sep 21, 2007 | 17.36 | 18.92 | 17.20 | 18.92 | 829,140 | +1.79(+10.47%) |
Sep 20, 2007 | 17.37 | 17.65 | 16.65 | 17.12 | 132,730 | -0.24(-1.37%) |
Sep 19, 2007 | 17.31 | 17.36 | 16.85 | 17.36 | 114,010 | +0.35(+2.08%) |
Sep 18, 2007 | 16.27 | 17.02 | 15.86 | 17.01 | 155,220 | +0.78(+4.84%) |
Sep 17, 2007 | 16.53 | 16.53 | 16.04 | 16.22 | 148,460 | -0.30(-1.82%) |
Sep 14, 2007 | 16.16 | 16.54 | 16.08 | 16.52 | 57,070 | +0.20(+1.23%) |
Sep 13, 2007 | 16.04 | 16.40 | 15.98 | 16.32 | 123,890 | +0.28(+1.77%) |
Sep 12, 2007 | 16.01 | 16.30 | 15.98 | 16.04 | 77,350 | +0.00(+0.00%) |
Sep 11, 2007 | 16.45 | 16.45 | 15.97 | 16.04 | 149,110 | -0.25(-1.51%) |
Sep 10, 2007 | 16.40 | 16.57 | 15.77 | 16.28 | 89,440 | +0.04(+0.24%) |
Sep 07, 2007 | 16.81 | 17.06 | 15.82 | 16.25 | 121,030 | -0.78(-4.61%) |
Sep 06, 2007 | 16.94 | 17.66 | 16.53 | 17.03 | 110,630 | +0.13(+0.77%) |
Sep 05, 2007 | 17.35 | 17.38 | 16.38 | 16.90 | 196,170 | -0.62(-3.56%) |
Sep 04, 2007 | 16.94 | 17.62 | 16.55 | 17.52 | 187,850 | +0.58(+3.45%) |
Aug 31, 2007 | 16.92 | 17.08 | 16.82 | 16.94 | 179,920 | +0.18(+1.10%) |
Aug 30, 2007 | 16.81 | 17.05 | 16.58 | 16.75 | 108,290 | -0.22(-1.31%) |
Aug 29, 2007 | 16.53 | 17.05 | 16.45 | 16.98 | 108,810 | +0.36(+2.18%) |
Aug 28, 2007 | 17.42 | 17.42 | 16.33 | 16.62 | 199,420 | -0.69(-4.00%) |
Aug 27, 2007 | 17.38 | 17.69 | 17.00 | 17.31 | 95,030 | -0.20(-1.14%) |
Aug 24, 2007 | 17.01 | 17.56 | 16.95 | 17.51 | 81,380 | +0.49(+2.89%) |
Aug 23, 2007 | 16.92 | 17.22 | 16.85 | 17.02 | 117,650 | +0.15(+0.87%) |
Aug 22, 2007 | 16.04 | 17.04 | 15.74 | 16.87 | 164,060 | +1.02(+6.46%) |
Aug 21, 2007 | 14.92 | 16.00 | 14.92 | 15.85 | 124,410 | +0.66(+4.36%) |
Aug 20, 2007 | 15.22 | 15.62 | 15.00 | 15.18 | 109,070 | -0.05(-0.35%) |
Aug 17, 2007 | 21.22 | 18.45 | 15.00 | 15.24 | 154,050 | +0.03(+0.20%) |
Aug 16, 2007 | 15.77 | 15.87 | 14.00 | 15.21 | 361,920 | -0.75(-4.72%) |
Aug 15, 2007 | 16.15 | 16.85 | 15.81 | 15.96 | 144,170 | -0.38(-2.35%) |
Aug 14, 2007 | 17.15 | 17.31 | 16.08 | 16.35 | 129,610 | -0.83(-4.84%) |
Aug 13, 2007 | 16.93 | 17.36 | 16.92 | 17.18 | 189,020 | +0.45(+2.67%) |
Aug 10, 2007 | 16.27 | 17.31 | 15.74 | 16.73 | 278,330 | -0.04(-0.23%) |
Aug 09, 2007 | 17.31 | 17.54 | 16.45 | 16.77 | 337,152 | -1.00(-5.63%) |
Aug 08, 2007 | 16.35 | 18.00 | 16.27 | 17.77 | 862,680 | +2.77(+18.46%) |
Aug 07, 2007 | 14.77 | 15.18 | 14.38 | 15.00 | 177,320 | +0.03(+0.21%) |
Aug 06, 2007 | 14.23 | 15.20 | 13.08 | 14.97 | 277,940 | +0.58(+4.01%) |
Aug 03, 2007 | 14.68 | 14.88 | 14.31 | 14.39 | 121,160 | -0.49(-3.31%) |
Aug 02, 2007 | 15.08 | 15.22 | 14.46 | 14.88 | 91,650 | -0.11(-0.72%) |
Aug 01, 2007 | 15.02 | 15.30 | 14.27 | 14.99 | 296,140 | +0.00(+0.00%) |
Jul 31, 2007 | 14.77 | 15.05 | 14.62 | 14.99 | 193,830 | +0.58(+4.06%) |
Jul 30, 2007 | 14.30 | 14.63 | 13.88 | 14.41 | 138,840 | +0.11(+0.75%) |
Jul 27, 2007 | 14.81 | 15.00 | 14.12 | 14.30 | 154,180 | -0.58(-3.93%) |
Jul 26, 2007 | 15.50 | 15.69 | 14.08 | 14.88 | 312,390 | -0.81(-5.15%) |
Jul 25, 2007 | 15.55 | 15.95 | 15.41 | 15.69 | 181,870 | +0.19(+1.24%) |
Jul 24, 2007 | 16.35 | 16.35 | 15.36 | 15.50 | 307,840 | -0.90(-5.49%) |
Jul 23, 2007 | 16.54 | 16.83 | 16.27 | 16.40 | 148,070 | -0.09(-0.56%) |
Jul 20, 2007 | 16.71 | 16.85 | 16.25 | 16.49 | 217,620 | -0.17(-1.02%) |
Jul 19, 2007 | 16.81 | 16.81 | 16.35 | 16.66 | 142,610 | -0.01(-0.05%) |
Jul 18, 2007 | 16.92 | 17.11 | 16.22 | 16.67 | 197,990 | -0.35(-2.03%) |
Jul 17, 2007 | 17.08 | 17.09 | 16.79 | 17.02 | 181,350 | +0.25(+1.47%) |
Jul 16, 2007 | 16.92 | 17.46 | 16.54 | 16.77 | 223,730 | -0.42(-2.46%) |
Jul 13, 2007 | 17.09 | 17.65 | 16.63 | 17.19 | 268,840 | +0.13(+0.77%) |
Jul 12, 2007 | 15.54 | 17.27 | 15.54 | 17.06 | 447,850 | +1.68(+10.90%) |
Jul 11, 2007 | 15.28 | 15.88 | 15.05 | 15.38 | 280,280 | +0.09(+0.60%) |
Jul 10, 2007 | 16.42 | 16.45 | 14.92 | 15.29 | 524,550 | -1.12(-6.84%) |
Jul 09, 2007 | 16.77 | 16.88 | 15.92 | 16.42 | 295,750 | -0.43(-2.56%) |
Jul 06, 2007 | 16.71 | 16.89 | 16.54 | 16.85 | 209,300 | +0.14(+0.83%) |
Jul 05, 2007 | 16.54 | 16.86 | 16.55 | 16.71 | 196,950 | +0.02(+0.09%) |
Jul 03, 2007 | 16.92 | 17.12 | 16.62 | 16.69 | 165,750 | -0.19(-1.14%) |