Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.64 | 17.92 | 17.50 | 17.59 | 1,804,917 | +0.02(+0.11%) |
Sep 27, 2007 | 17.64 | 17.74 | 17.32 | 17.57 | 1,726,135 | -0.04(-0.22%) |
Sep 26, 2007 | 17.58 | 17.64 | 17.26 | 17.60 | 2,153,772 | +0.24(+1.37%) |
Sep 25, 2007 | 17.05 | 17.44 | 17.01 | 17.37 | 2,102,195 | +0.31(+1.79%) |
Sep 24, 2007 | 17.37 | 17.43 | 17.03 | 17.06 | 2,080,657 | -0.30(-1.73%) |
Sep 21, 2007 | 17.44 | 17.47 | 17.17 | 17.36 | 8,837,835 | +0.16(+0.94%) |
Sep 20, 2007 | 17.44 | 17.62 | 17.10 | 17.20 | 2,949,534 | -0.24(-1.37%) |
Sep 19, 2007 | 16.79 | 17.54 | 16.77 | 17.44 | 2,932,247 | +0.64(+3.83%) |
Sep 18, 2007 | 16.91 | 16.91 | 16.74 | 16.79 | 2,679,462 | -0.01(-0.07%) |
Sep 17, 2007 | 16.54 | 17.06 | 16.54 | 16.81 | 3,697,687 | +0.28(+1.68%) |
Sep 14, 2007 | 16.43 | 16.58 | 16.36 | 16.53 | 1,366,511 | +0.04(+0.26%) |
Sep 13, 2007 | 16.51 | 16.67 | 16.42 | 16.49 | 2,516,796 | -0.02(-0.12%) |
Sep 12, 2007 | 16.05 | 16.60 | 16.04 | 16.51 | 3,520,851 | +0.45(+2.81%) |
Sep 11, 2007 | 15.89 | 16.09 | 15.82 | 16.05 | 1,324,570 | +0.16(+1.00%) |
Sep 10, 2007 | 15.77 | 15.97 | 15.75 | 15.89 | 1,693,545 | +0.15(+0.95%) |
Sep 07, 2007 | 15.58 | 15.82 | 15.52 | 15.74 | 2,378,218 | +0.10(+0.63%) |
Sep 06, 2007 | 15.78 | 15.89 | 15.57 | 15.65 | 2,064,504 | -0.14(-0.87%) |
Sep 05, 2007 | 15.84 | 15.85 | 15.59 | 15.78 | 3,056,089 | -0.17(-1.09%) |
Sep 04, 2007 | 15.78 | 16.05 | 15.63 | 15.96 | 2,892,014 | +0.17(+1.11%) |
Aug 31, 2007 | 15.65 | 15.81 | 15.51 | 15.78 | 1,748,806 | +0.24(+1.57%) |
Aug 30, 2007 | 15.57 | 15.58 | 15.37 | 15.54 | 1,476,184 | -0.03(-0.19%) |
Aug 29, 2007 | 15.62 | 15.80 | 15.24 | 15.57 | 2,912,977 | +0.26(+1.71%) |
Aug 28, 2007 | 15.26 | 15.46 | 15.19 | 15.31 | 3,266,082 | +0.05(+0.31%) |
Aug 27, 2007 | 15.20 | 15.33 | 15.13 | 15.26 | 1,359,143 | +0.11(+0.70%) |
Aug 24, 2007 | 15.12 | 15.19 | 14.96 | 15.16 | 1,537,680 | +0.00(+0.02%) |
Aug 23, 2007 | 15.53 | 15.68 | 15.10 | 15.15 | 1,686,743 | -0.38(-2.42%) |
Aug 22, 2007 | 15.15 | 15.54 | 15.14 | 15.53 | 1,727,268 | +0.41(+2.72%) |
Aug 21, 2007 | 15.23 | 15.23 | 15.03 | 15.12 | 981,950 | -0.05(-0.35%) |
Aug 20, 2007 | 15.14 | 15.36 | 15.00 | 15.17 | 1,502,539 | +0.14(+0.93%) |
Aug 17, 2007 | 15.17 | 15.31 | 14.88 | 15.03 | 2,109,280 | +0.18(+1.20%) |
Aug 16, 2007 | 14.83 | 14.94 | 14.65 | 14.85 | 2,508,861 | +0.02(+0.14%) |
Aug 15, 2007 | 15.12 | 15.23 | 14.83 | 14.83 | 2,229,154 | -0.01(-0.04%) |
Aug 14, 2007 | 15.25 | 15.31 | 14.82 | 14.84 | 2,337,693 | -0.39(-2.56%) |
Aug 13, 2007 | 14.85 | 15.41 | 14.73 | 15.23 | 3,077,343 | +0.64(+4.37%) |
Aug 10, 2007 | 14.28 | 14.63 | 14.28 | 14.59 | 3,632,456 | +0.14(+0.95%) |
Aug 09, 2007 | 15.34 | 15.94 | 14.37 | 14.45 | 4,924,487 | -0.89(-5.81%) |
Aug 08, 2007 | 16.00 | 16.01 | 14.94 | 15.34 | 6,840,712 | -0.71(-4.43%) |
Aug 07, 2007 | 16.26 | 17.06 | 15.90 | 16.05 | 5,145,348 | -0.21(-1.28%) |
Aug 06, 2007 | 16.07 | 16.27 | 15.98 | 16.26 | 2,576,450 | +0.19(+1.19%) |
Aug 03, 2007 | 16.22 | 16.28 | 15.84 | 16.07 | 2,262,311 | +0.23(+1.45%) |
Aug 02, 2007 | 15.97 | 16.03 | 15.76 | 15.84 | 3,174,547 | -0.09(-0.55%) |
Aug 01, 2007 | 15.70 | 15.93 | 15.51 | 15.93 | 2,570,357 | +0.24(+1.52%) |
Jul 31, 2007 | 15.69 | 15.89 | 15.65 | 15.69 | 2,855,165 | +0.01(+0.05%) |
Jul 30, 2007 | 15.40 | 15.71 | 15.38 | 15.69 | 2,355,544 | +0.25(+1.62%) |
Jul 27, 2007 | 15.54 | 15.62 | 15.43 | 15.43 | 2,327,774 | -0.08(-0.52%) |
Jul 26, 2007 | 15.54 | 15.72 | 15.33 | 15.52 | 3,069,125 | -0.37(-2.35%) |
Jul 25, 2007 | 15.91 | 15.99 | 15.72 | 15.89 | 2,251,258 | +0.01(+0.03%) |
Jul 24, 2007 | 16.12 | 16.18 | 15.82 | 15.88 | 2,178,994 | -0.27(-1.69%) |
Jul 23, 2007 | 16.10 | 16.20 | 16.00 | 16.16 | 2,723,955 | +0.07(+0.42%) |
Jul 20, 2007 | 16.14 | 16.24 | 16.02 | 16.09 | 2,451,899 | -0.11(-0.71%) |
Jul 19, 2007 | 16.12 | 16.22 | 16.07 | 16.21 | 2,014,627 | +0.13(+0.82%) |
Jul 18, 2007 | 16.21 | 16.22 | 15.98 | 16.07 | 3,081,311 | -0.24(-1.46%) |
Jul 17, 2007 | 16.38 | 16.38 | 16.24 | 16.31 | 2,177,860 | -0.12(-0.74%) |
Jul 16, 2007 | 16.38 | 16.54 | 16.25 | 16.43 | 2,151,505 | +0.05(+0.30%) |
Jul 13, 2007 | 16.27 | 16.44 | 16.25 | 16.38 | 1,182,591 | +0.04(+0.25%) |
Jul 12, 2007 | 16.41 | 16.49 | 16.27 | 16.34 | 2,795,369 | -0.02(-0.15%) |
Jul 11, 2007 | 16.32 | 16.37 | 16.24 | 16.37 | 1,901,554 | +0.08(+0.50%) |
Jul 10, 2007 | 16.41 | 16.44 | 16.21 | 16.29 | 1,772,163 | -0.13(-0.81%) |
Jul 09, 2007 | 16.44 | 16.52 | 16.38 | 16.42 | 2,394,938 | -0.02(-0.14%) |
Jul 06, 2007 | 16.37 | 16.47 | 16.17 | 16.44 | 1,543,347 | +0.04(+0.24%) |
Jul 05, 2007 | 16.49 | 16.54 | 16.35 | 16.40 | 1,814,694 | -0.01(-0.05%) |
Jul 03, 2007 | 16.39 | 16.43 | 16.29 | 16.41 | 730,865 | +0.04(+0.24%) |