Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.03 | 14.06 | 13.96 | 14.01 | 264,931 | -0.02(-0.14%) |
Sep 27, 2007 | 14.06 | 14.08 | 14.01 | 14.03 | 4,316,448 | +0.04(+0.30%) |
Sep 26, 2007 | 14.06 | 14.08 | 13.96 | 13.99 | 658,517 | +0.02(+0.11%) |
Sep 25, 2007 | 13.76 | 13.97 | 13.76 | 13.97 | 558,551 | +0.14(+1.02%) |
Sep 24, 2007 | 13.86 | 13.96 | 13.80 | 13.83 | 624,896 | +0.03(+0.24%) |
Sep 21, 2007 | 13.80 | 13.85 | 13.78 | 13.80 | 660,758 | +0.11(+0.80%) |
Sep 20, 2007 | 13.67 | 13.75 | 13.67 | 13.69 | 526,275 | +0.00(+0.02%) |
Sep 19, 2007 | 13.73 | 13.78 | 13.62 | 13.69 | 972,758 | +0.06(+0.46%) |
Sep 18, 2007 | 13.47 | 13.63 | 13.38 | 13.62 | 1,287,000 | +0.25(+1.85%) |
Sep 17, 2007 | 13.35 | 13.40 | 13.32 | 13.38 | 2,488,827 | -0.04(-0.33%) |
Sep 14, 2007 | 13.36 | 13.45 | 13.34 | 13.42 | 1,456,000 | -0.05(-0.36%) |
Sep 13, 2007 | 13.57 | 13.57 | 13.45 | 13.47 | 656,275 | +0.02(+0.12%) |
Sep 12, 2007 | 13.53 | 13.62 | 13.45 | 13.45 | 1,290,138 | -0.10(-0.74%) |
Sep 11, 2007 | 13.46 | 13.58 | 13.44 | 13.55 | 593,069 | +0.17(+1.23%) |
Sep 10, 2007 | 13.52 | 13.52 | 13.26 | 13.39 | 1,093,793 | +0.00(+0.00%) |
Sep 07, 2007 | 13.40 | 13.45 | 13.30 | 13.39 | 1,039,551 | -0.25(-1.82%) |
Sep 06, 2007 | 13.63 | 13.66 | 13.51 | 13.64 | 587,689 | +0.02(+0.13%) |
Sep 05, 2007 | 13.66 | 13.69 | 13.54 | 13.62 | 689,896 | -0.09(-0.67%) |
Sep 04, 2007 | 13.52 | 13.83 | 13.52 | 13.71 | 2,321,172 | +0.20(+1.47%) |
Aug 31, 2007 | 13.48 | 13.54 | 13.42 | 13.51 | 596,655 | +0.17(+1.30%) |
Aug 30, 2007 | 13.22 | 13.47 | 13.19 | 13.34 | 727,551 | +0.04(+0.34%) |
Aug 29, 2007 | 13.04 | 13.32 | 13.03 | 13.29 | 600,241 | +0.36(+2.76%) |
Aug 28, 2007 | 13.14 | 13.17 | 12.92 | 12.94 | 457,689 | -0.29(-2.19%) |
Aug 27, 2007 | 13.28 | 13.28 | 13.22 | 13.23 | 319,172 | -0.06(-0.49%) |
Aug 24, 2007 | 13.10 | 13.31 | 13.08 | 13.29 | 567,069 | +0.18(+1.37%) |
Aug 23, 2007 | 13.17 | 13.17 | 13.02 | 13.11 | 603,379 | +0.02(+0.16%) |
Aug 22, 2007 | 13.07 | 13.11 | 13.00 | 13.09 | 935,103 | +0.14(+1.09%) |
Aug 21, 2007 | 12.88 | 13.00 | 12.84 | 12.95 | 197,689 | +0.08(+0.64%) |
Aug 20, 2007 | 12.91 | 12.97 | 12.81 | 12.87 | 818,103 | -0.02(-0.12%) |
Aug 17, 2007 | 12.92 | 12.98 | 12.69 | 12.88 | 858,448 | +0.26(+2.03%) |
Aug 16, 2007 | 12.66 | 12.71 | 12.30 | 12.63 | 2,194,758 | -0.11(-0.89%) |
Aug 15, 2007 | 12.90 | 13.05 | 12.71 | 12.74 | 1,624,103 | -0.23(-1.79%) |
Aug 14, 2007 | 13.26 | 13.26 | 12.97 | 12.97 | 631,620 | -0.22(-1.64%) |
Aug 13, 2007 | 13.26 | 13.30 | 13.18 | 13.19 | 413,310 | +0.05(+0.39%) |
Aug 10, 2007 | 12.96 | 13.24 | 12.90 | 13.14 | 1,287,896 | +0.03(+0.24%) |
Aug 09, 2007 | 13.34 | 13.48 | 13.11 | 13.11 | 572,448 | -0.35(-2.57%) |
Aug 08, 2007 | 13.33 | 13.52 | 13.33 | 13.45 | 1,582,413 | +0.26(+1.96%) |
Aug 07, 2007 | 13.18 | 13.31 | 13.01 | 13.19 | 697,517 | -0.01(-0.05%) |
Aug 06, 2007 | 13.16 | 13.21 | 13.00 | 13.20 | 896,103 | +0.05(+0.37%) |
Aug 03, 2007 | 13.23 | 13.39 | 13.15 | 13.15 | 355,482 | -0.24(-1.77%) |
Aug 02, 2007 | 13.32 | 13.43 | 13.27 | 13.39 | 891,172 | +0.10(+0.77%) |
Aug 01, 2007 | 13.22 | 13.40 | 13.04 | 13.28 | 854,413 | +0.15(+1.12%) |
Jul 31, 2007 | 13.50 | 13.51 | 13.13 | 13.14 | 838,724 | -0.26(-1.92%) |
Jul 30, 2007 | 13.34 | 13.43 | 13.25 | 13.39 | 585,448 | +0.15(+1.11%) |
Jul 27, 2007 | 13.52 | 13.58 | 13.25 | 13.25 | 757,586 | -0.31(-2.27%) |
Jul 26, 2007 | 13.58 | 13.70 | 13.32 | 13.55 | 1,450,172 | -0.14(-1.03%) |
Jul 25, 2007 | 13.78 | 13.78 | 13.63 | 13.69 | 2,610,310 | -0.06(-0.45%) |
Jul 24, 2007 | 13.81 | 13.94 | 13.68 | 13.76 | 647,758 | -0.17(-1.20%) |
Jul 23, 2007 | 13.94 | 14.01 | 13.92 | 13.92 | 775,517 | +0.02(+0.18%) |
Jul 20, 2007 | 14.00 | 14.00 | 13.83 | 13.90 | 887,586 | -0.10(-0.70%) |
Jul 19, 2007 | 14.00 | 14.09 | 14.00 | 14.00 | 1,058,827 | +0.15(+1.05%) |
Jul 18, 2007 | 13.84 | 13.86 | 13.71 | 13.85 | 451,862 | -0.11(-0.77%) |
Jul 17, 2007 | 13.86 | 14.01 | 13.86 | 13.96 | 916,275 | +0.12(+0.84%) |
Jul 16, 2007 | 13.83 | 13.89 | 13.82 | 13.84 | 557,206 | +0.02(+0.15%) |
Jul 13, 2007 | 13.82 | 13.84 | 13.77 | 13.82 | 688,103 | -0.01(-0.06%) |
Jul 12, 2007 | 13.61 | 13.84 | 13.59 | 13.83 | 630,724 | +0.30(+2.23%) |
Jul 11, 2007 | 13.49 | 13.53 | 13.42 | 13.53 | 393,137 | +0.06(+0.43%) |
Jul 10, 2007 | 13.52 | 13.58 | 13.46 | 13.47 | 334,862 | -0.10(-0.74%) |
Jul 09, 2007 | 13.56 | 13.59 | 13.53 | 13.57 | 627,137 | +0.00(+0.02%) |
Jul 06, 2007 | 13.53 | 13.59 | 13.50 | 13.57 | 344,275 | +0.07(+0.55%) |
Jul 05, 2007 | 13.44 | 13.54 | 13.44 | 13.50 | 1,358,724 | +0.06(+0.42%) |
Jul 03, 2007 | 13.35 | 13.44 | 13.35 | 13.44 | 240,724 | +0.10(+0.79%) |