Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.68 | 14.71 | 14.60 | 14.67 | 2,069,757 | -0.02(-0.17%) |
Sep 27, 2007 | 14.67 | 14.70 | 14.63 | 14.70 | 1,969,373 | +0.10(+0.68%) |
Sep 26, 2007 | 14.59 | 14.65 | 14.56 | 14.60 | 2,302,532 | +0.01(+0.07%) |
Sep 25, 2007 | 14.48 | 14.59 | 14.47 | 14.59 | 1,882,082 | -0.01(-0.07%) |
Sep 24, 2007 | 14.61 | 14.68 | 14.55 | 14.60 | 1,995,075 | -0.02(-0.11%) |
Sep 21, 2007 | 14.66 | 14.69 | 14.62 | 14.62 | 2,058,118 | +0.05(+0.35%) |
Sep 20, 2007 | 14.60 | 14.63 | 14.55 | 14.56 | 1,520,796 | -0.04(-0.28%) |
Sep 19, 2007 | 14.63 | 14.70 | 14.18 | 14.61 | 2,797,179 | +0.07(+0.47%) |
Sep 18, 2007 | 14.24 | 14.54 | 14.20 | 14.54 | 4,870,816 | +0.36(+2.55%) |
Sep 17, 2007 | 14.21 | 14.22 | 14.12 | 14.18 | 1,963,068 | -0.06(-0.42%) |
Sep 14, 2007 | 14.14 | 14.27 | 14.12 | 14.24 | 1,675,009 | +0.01(+0.04%) |
Sep 13, 2007 | 14.23 | 14.29 | 14.19 | 14.23 | 2,069,272 | +0.06(+0.41%) |
Sep 12, 2007 | 14.09 | 14.22 | 14.08 | 14.17 | 1,843,286 | +0.07(+0.51%) |
Sep 11, 2007 | 13.98 | 14.12 | 13.97 | 14.10 | 1,101,801 | +0.19(+1.36%) |
Sep 10, 2007 | 13.99 | 14.03 | 13.81 | 13.91 | 3,325,772 | -0.05(-0.35%) |
Sep 07, 2007 | 14.02 | 14.03 | 13.89 | 13.96 | 2,301,077 | -0.21(-1.46%) |
Sep 06, 2007 | 14.15 | 14.21 | 14.08 | 14.17 | 3,884,917 | +0.02(+0.18%) |
Sep 05, 2007 | 14.15 | 14.16 | 14.05 | 14.14 | 2,459,655 | -0.08(-0.55%) |
Sep 04, 2007 | 14.02 | 14.28 | 14.02 | 14.22 | 1,825,343 | +0.15(+1.06%) |
Aug 31, 2007 | 14.08 | 14.13 | 14.00 | 14.07 | 2,119,222 | +0.15(+1.05%) |
Aug 30, 2007 | 13.84 | 14.03 | 13.84 | 13.93 | 4,827,655 | -0.03(-0.19%) |
Aug 29, 2007 | 13.77 | 13.97 | 13.72 | 13.95 | 1,830,678 | +0.24(+1.74%) |
Aug 28, 2007 | 13.90 | 13.93 | 13.67 | 13.71 | 2,346,177 | -0.23(-1.66%) |
Aug 27, 2007 | 14.01 | 14.02 | 13.94 | 13.94 | 1,514,007 | -0.10(-0.73%) |
Aug 24, 2007 | 13.88 | 14.05 | 13.88 | 14.05 | 2,081,881 | +0.17(+1.22%) |
Aug 23, 2007 | 13.98 | 13.98 | 13.80 | 13.88 | 3,858,729 | +0.01(+0.04%) |
Aug 22, 2007 | 13.85 | 13.89 | 13.78 | 13.87 | 3,949,415 | +0.14(+0.99%) |
Aug 21, 2007 | 13.74 | 13.90 | 13.68 | 13.74 | 2,262,281 | +0.03(+0.20%) |
Aug 20, 2007 | 13.77 | 13.79 | 13.60 | 13.71 | 3,415,487 | -0.02(-0.15%) |
Aug 17, 2007 | 13.80 | 13.83 | 13.52 | 13.73 | 3,757,375 | +0.28(+2.12%) |
Aug 16, 2007 | 13.40 | 13.56 | 13.00 | 13.44 | 7,515,721 | -0.04(-0.32%) |
Aug 15, 2007 | 13.58 | 13.78 | 13.45 | 13.49 | 4,191,559 | -0.16(-1.19%) |
Aug 14, 2007 | 13.91 | 13.91 | 13.65 | 13.65 | 2,259,372 | -0.23(-1.66%) |
Aug 13, 2007 | 14.02 | 14.02 | 13.87 | 13.88 | 1,454,358 | +0.00(+0.03%) |
Aug 10, 2007 | 13.78 | 13.98 | 13.68 | 13.88 | 2,878,650 | -0.04(-0.30%) |
Aug 09, 2007 | 14.09 | 14.23 | 13.92 | 13.92 | 8,097,658 | -0.35(-2.48%) |
Aug 08, 2007 | 14.15 | 14.35 | 14.14 | 14.27 | 2,224,455 | +0.19(+1.32%) |
Aug 07, 2007 | 13.89 | 14.16 | 13.85 | 14.09 | 2,867,981 | +0.14(+1.03%) |
Aug 06, 2007 | 13.77 | 13.98 | 13.64 | 13.94 | 4,600,700 | +0.18(+1.32%) |
Aug 03, 2007 | 13.87 | 14.06 | 13.75 | 13.76 | 3,399,057 | -0.29(-2.08%) |
Aug 02, 2007 | 13.98 | 14.06 | 13.89 | 14.06 | 4,626,402 | +0.11(+0.78%) |
Aug 01, 2007 | 13.90 | 13.97 | 13.72 | 13.95 | 4,723,144 | +0.10(+0.71%) |
Jul 31, 2007 | 14.13 | 14.14 | 13.78 | 13.85 | 4,243,293 | -0.18(-1.29%) |
Jul 30, 2007 | 13.94 | 14.07 | 13.86 | 14.03 | 3,151,191 | +0.14(+0.98%) |
Jul 27, 2007 | 14.06 | 14.18 | 13.89 | 13.89 | 3,092,027 | -0.24(-1.72%) |
Jul 26, 2007 | 14.33 | 14.37 | 13.98 | 14.14 | 3,842,241 | -0.32(-2.18%) |
Jul 25, 2007 | 14.50 | 14.85 | 14.30 | 14.45 | 5,646,849 | +0.02(+0.14%) |
Jul 24, 2007 | 14.54 | 14.60 | 14.37 | 14.43 | 2,004,774 | -0.21(-1.42%) |
Jul 23, 2007 | 14.63 | 14.68 | 14.60 | 14.64 | 1,286,081 | +0.05(+0.35%) |
Jul 20, 2007 | 14.69 | 14.69 | 14.52 | 14.59 | 2,104,188 | -0.14(-0.92%) |
Jul 19, 2007 | 14.71 | 14.74 | 14.68 | 14.72 | 2,463,050 | +0.09(+0.62%) |
Jul 18, 2007 | 14.60 | 14.64 | 14.54 | 14.63 | 3,193,172 | +0.01(+0.08%) |
Jul 17, 2007 | 14.67 | 14.69 | 14.61 | 14.62 | 1,078,524 | -0.01(-0.07%) |
Jul 16, 2007 | 14.63 | 14.68 | 14.60 | 14.63 | 1,739,507 | -0.01(-0.04%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.58 | 14.64 | 2,529,003 | +0.02(+0.14%) |
Jul 12, 2007 | 14.43 | 14.62 | 14.43 | 14.62 | 1,593,490 | +0.25(+1.72%) |
Jul 11, 2007 | 14.29 | 14.37 | 14.25 | 14.37 | 1,201,700 | +0.06(+0.40%) |
Jul 10, 2007 | 14.39 | 14.43 | 14.27 | 14.31 | 2,542,096 | -0.16(-1.10%) |
Jul 09, 2007 | 14.47 | 14.49 | 14.42 | 14.47 | 1,116,349 | +0.02(+0.17%) |
Jul 06, 2007 | 14.37 | 14.47 | 14.34 | 14.44 | 5,008,056 | +0.08(+0.59%) |
Jul 05, 2007 | 14.34 | 14.48 | 14.30 | 14.36 | 2,596,410 | +0.01(+0.10%) |
Jul 03, 2007 | 14.32 | 14.35 | 14.31 | 14.35 | 1,100,346 | +0.06(+0.43%) |