Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.08 | 15.11 | 15.00 | 15.06 | 246,513 | -0.02(-0.14%) |
Sep 27, 2007 | 15.11 | 15.13 | 15.06 | 15.08 | 4,016,373 | +0.05(+0.30%) |
Sep 26, 2007 | 15.12 | 15.13 | 15.01 | 15.03 | 612,737 | +0.02(+0.11%) |
Sep 25, 2007 | 14.79 | 15.02 | 14.79 | 15.02 | 519,721 | +0.15(+1.02%) |
Sep 24, 2007 | 14.90 | 15.00 | 14.83 | 14.86 | 581,454 | +0.04(+0.24%) |
Sep 21, 2007 | 14.83 | 14.89 | 14.80 | 14.83 | 614,823 | +0.12(+0.80%) |
Sep 20, 2007 | 14.69 | 14.78 | 14.69 | 14.71 | 489,689 | +0.00(+0.02%) |
Sep 19, 2007 | 14.75 | 14.81 | 14.64 | 14.71 | 905,133 | +0.07(+0.46%) |
Sep 18, 2007 | 14.47 | 14.65 | 14.38 | 14.64 | 1,197,529 | +0.27(+1.85%) |
Sep 17, 2007 | 14.35 | 14.40 | 14.32 | 14.38 | 2,315,807 | -0.05(-0.33%) |
Sep 14, 2007 | 14.36 | 14.45 | 14.34 | 14.42 | 1,354,780 | -0.05(-0.36%) |
Sep 13, 2007 | 14.58 | 14.58 | 14.45 | 14.48 | 610,652 | +0.02(+0.12%) |
Sep 12, 2007 | 14.54 | 14.63 | 14.45 | 14.46 | 1,200,449 | -0.11(-0.74%) |
Sep 11, 2007 | 14.46 | 14.60 | 14.44 | 14.57 | 551,839 | +0.18(+1.23%) |
Sep 10, 2007 | 14.53 | 14.53 | 14.25 | 14.39 | 1,017,753 | +0.00(+0.00%) |
Sep 07, 2007 | 14.40 | 14.46 | 14.29 | 14.39 | 967,283 | -0.27(-1.82%) |
Sep 06, 2007 | 14.65 | 14.68 | 14.52 | 14.66 | 546,834 | +0.02(+0.13%) |
Sep 05, 2007 | 14.68 | 14.72 | 14.55 | 14.64 | 641,935 | -0.10(-0.67%) |
Sep 04, 2007 | 14.53 | 14.86 | 14.53 | 14.73 | 2,159,807 | +0.21(+1.47%) |
Aug 31, 2007 | 14.49 | 14.55 | 14.42 | 14.52 | 555,176 | +0.19(+1.30%) |
Aug 30, 2007 | 14.21 | 14.48 | 14.18 | 14.33 | 676,973 | +0.05(+0.34%) |
Aug 29, 2007 | 14.01 | 14.31 | 14.01 | 14.29 | 558,513 | +0.38(+2.76%) |
Aug 28, 2007 | 14.13 | 14.15 | 13.89 | 13.90 | 425,871 | -0.31(-2.19%) |
Aug 27, 2007 | 14.27 | 14.28 | 14.20 | 14.21 | 296,983 | -0.07(-0.49%) |
Aug 24, 2007 | 14.08 | 14.31 | 14.06 | 14.28 | 527,646 | +0.19(+1.37%) |
Aug 23, 2007 | 14.15 | 14.15 | 13.99 | 14.09 | 561,433 | +0.02(+0.16%) |
Aug 22, 2007 | 14.04 | 14.09 | 13.97 | 14.07 | 870,096 | +0.15(+1.09%) |
Aug 21, 2007 | 13.85 | 13.97 | 13.80 | 13.92 | 183,946 | +0.09(+0.64%) |
Aug 20, 2007 | 13.88 | 13.93 | 13.77 | 13.83 | 761,229 | -0.02(-0.12%) |
Aug 17, 2007 | 13.88 | 13.95 | 13.64 | 13.85 | 798,769 | +0.28(+2.03%) |
Aug 16, 2007 | 13.60 | 13.66 | 13.22 | 13.57 | 2,042,181 | -0.12(-0.89%) |
Aug 15, 2007 | 13.86 | 14.02 | 13.66 | 13.69 | 1,511,197 | -0.25(-1.79%) |
Aug 14, 2007 | 14.25 | 14.25 | 13.94 | 13.94 | 587,711 | -0.23(-1.64%) |
Aug 13, 2007 | 14.25 | 14.29 | 14.16 | 14.17 | 384,577 | +0.06(+0.39%) |
Aug 10, 2007 | 13.92 | 14.23 | 13.86 | 14.12 | 1,198,363 | +0.03(+0.24%) |
Aug 09, 2007 | 14.34 | 14.49 | 14.08 | 14.08 | 532,652 | -0.37(-2.57%) |
Aug 08, 2007 | 14.33 | 14.53 | 14.33 | 14.46 | 1,472,406 | +0.28(+1.96%) |
Aug 07, 2007 | 14.16 | 14.30 | 13.98 | 14.18 | 649,026 | -0.01(-0.05%) |
Aug 06, 2007 | 14.14 | 14.20 | 13.97 | 14.19 | 833,807 | +0.05(+0.37%) |
Aug 03, 2007 | 14.22 | 14.39 | 14.13 | 14.13 | 330,770 | -0.25(-1.77%) |
Aug 02, 2007 | 14.32 | 14.43 | 14.26 | 14.39 | 829,219 | +0.11(+0.77%) |
Aug 01, 2007 | 14.21 | 14.41 | 14.01 | 14.28 | 795,015 | +0.16(+1.12%) |
Jul 31, 2007 | 14.50 | 14.52 | 14.11 | 14.12 | 780,416 | -0.28(-1.92%) |
Jul 30, 2007 | 14.34 | 14.44 | 14.24 | 14.39 | 544,748 | +0.16(+1.11%) |
Jul 27, 2007 | 14.53 | 14.60 | 14.24 | 14.24 | 704,919 | -0.33(-2.27%) |
Jul 26, 2007 | 14.60 | 14.73 | 14.32 | 14.57 | 1,349,358 | -0.15(-1.03%) |
Jul 25, 2007 | 14.81 | 14.81 | 14.65 | 14.72 | 2,428,844 | -0.07(-0.45%) |
Jul 24, 2007 | 14.84 | 14.98 | 14.71 | 14.79 | 602,727 | -0.18(-1.20%) |
Jul 23, 2007 | 14.98 | 15.06 | 14.96 | 14.96 | 721,604 | +0.03(+0.18%) |
Jul 20, 2007 | 15.04 | 15.04 | 14.87 | 14.94 | 825,882 | -0.11(-0.70%) |
Jul 19, 2007 | 15.05 | 15.14 | 15.04 | 15.04 | 985,219 | +0.16(+1.05%) |
Jul 18, 2007 | 14.87 | 14.90 | 14.74 | 14.89 | 420,449 | -0.12(-0.77%) |
Jul 17, 2007 | 14.90 | 15.06 | 14.90 | 15.00 | 852,577 | +0.12(+0.84%) |
Jul 16, 2007 | 14.86 | 14.93 | 14.85 | 14.88 | 518,470 | +0.02(+0.15%) |
Jul 13, 2007 | 14.85 | 14.87 | 14.80 | 14.86 | 640,267 | -0.01(-0.06%) |
Jul 12, 2007 | 14.62 | 14.87 | 14.60 | 14.87 | 586,876 | +0.32(+2.23%) |
Jul 11, 2007 | 14.50 | 14.54 | 14.42 | 14.54 | 365,807 | +0.06(+0.43%) |
Jul 10, 2007 | 14.53 | 14.60 | 14.47 | 14.48 | 311,582 | -0.11(-0.74%) |
Jul 09, 2007 | 14.57 | 14.61 | 14.54 | 14.59 | 583,540 | +0.00(+0.02%) |
Jul 06, 2007 | 14.54 | 14.61 | 14.51 | 14.59 | 320,342 | +0.08(+0.55%) |
Jul 05, 2007 | 14.44 | 14.55 | 14.44 | 14.51 | 1,264,267 | +0.06(+0.41%) |
Jul 03, 2007 | 14.35 | 14.45 | 14.35 | 14.45 | 223,989 | +0.11(+0.79%) |