Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.45 | 15.45 | 15.31 | 15.31 | 72,900 | -0.09(-0.58%) |
Sep 27, 2007 | 15.25 | 15.41 | 15.20 | 15.40 | 78,433 | +0.13(+0.85%) |
Sep 26, 2007 | 15.15 | 15.31 | 15.15 | 15.27 | 80,375 | +0.15(+0.99%) |
Sep 25, 2007 | 15.25 | 15.30 | 15.12 | 15.12 | 61,900 | -0.13(-0.85%) |
Sep 24, 2007 | 15.26 | 15.31 | 15.14 | 15.25 | 72,500 | +0.10(+0.66%) |
Sep 21, 2007 | 15.18 | 15.29 | 15.12 | 15.15 | 79,700 | +0.01(+0.07%) |
Sep 20, 2007 | 15.10 | 15.18 | 15.05 | 15.14 | 50,947 | +0.08(+0.53%) |
Sep 19, 2007 | 15.10 | 15.16 | 15.00 | 15.06 | 99,200 | -0.15(-0.99%) |
Sep 18, 2007 | 15.08 | 15.29 | 15.06 | 15.21 | 42,700 | +0.15(+1.00%) |
Sep 17, 2007 | 14.91 | 15.14 | 14.91 | 15.06 | 76,300 | +0.02(+0.13%) |
Sep 14, 2007 | 15.00 | 15.14 | 15.00 | 15.04 | 80,200 | -0.06(-0.40%) |
Sep 13, 2007 | 15.30 | 15.35 | 15.10 | 15.10 | 46,900 | -0.20(-1.31%) |
Sep 12, 2007 | 15.30 | 15.39 | 15.16 | 15.30 | 64,900 | +0.04(+0.26%) |
Sep 11, 2007 | 15.09 | 15.30 | 15.09 | 15.26 | 81,440 | +0.13(+0.86%) |
Sep 10, 2007 | 15.06 | 15.20 | 15.06 | 15.13 | 54,800 | +0.09(+0.60%) |
Sep 07, 2007 | 14.93 | 15.10 | 14.89 | 15.04 | 81,700 | +0.11(+0.74%) |
Sep 06, 2007 | 14.87 | 15.02 | 14.83 | 14.93 | 66,500 | +0.04(+0.27%) |
Sep 05, 2007 | 14.84 | 14.95 | 14.80 | 14.89 | 45,500 | +0.09(+0.61%) |
Sep 04, 2007 | 14.80 | 14.85 | 14.75 | 14.80 | 38,700 | +0.05(+0.34%) |
Aug 31, 2007 | 14.80 | 14.81 | 14.69 | 14.75 | 46,000 | +0.00(+0.00%) |
Aug 30, 2007 | 14.57 | 14.75 | 14.57 | 14.75 | 56,000 | +0.15(+1.03%) |
Aug 29, 2007 | 14.58 | 14.65 | 14.50 | 14.60 | 78,500 | +0.12(+0.83%) |
Aug 28, 2007 | 14.52 | 14.61 | 14.46 | 14.48 | 103,400 | -0.08(-0.55%) |
Aug 27, 2007 | 14.51 | 14.62 | 14.49 | 14.56 | 67,500 | -0.04(-0.27%) |
Aug 24, 2007 | 14.62 | 15.10 | 14.59 | 14.60 | 84,100 | -0.02(-0.14%) |
Aug 23, 2007 | 14.65 | 14.85 | 14.48 | 14.62 | 66,700 | +0.02(+0.14%) |
Aug 22, 2007 | 14.30 | 14.67 | 14.26 | 14.60 | 96,600 | +0.17(+1.18%) |
Aug 21, 2007 | 14.37 | 14.65 | 14.24 | 14.43 | 116,500 | +0.04(+0.28%) |
Aug 20, 2007 | 14.54 | 14.55 | 14.39 | 14.39 | 90,800 | -0.07(-0.48%) |
Aug 17, 2007 | 14.26 | 14.85 | 13.82 | 14.46 | 167,500 | +0.51(+3.66%) |
Aug 16, 2007 | 14.52 | 14.52 | 12.49 | 13.95 | 509,500 | -0.67(-4.58%) |
Aug 15, 2007 | 14.88 | 15.00 | 14.58 | 14.62 | 162,000 | -0.32(-2.14%) |
Aug 14, 2007 | 14.85 | 15.05 | 14.80 | 14.94 | 119,700 | +0.14(+0.95%) |
Aug 13, 2007 | 14.79 | 14.92 | 14.78 | 14.80 | 67,500 | -0.03(-0.20%) |
Aug 10, 2007 | 14.90 | 14.90 | 14.65 | 14.83 | 107,400 | -0.12(-0.80%) |
Aug 09, 2007 | 15.13 | 15.13 | 14.90 | 14.95 | 69,400 | -0.12(-0.80%) |
Aug 08, 2007 | 15.07 | 15.16 | 14.98 | 15.07 | 154,300 | -0.04(-0.26%) |
Aug 07, 2007 | 15.10 | 15.20 | 14.95 | 15.11 | 74,000 | +0.04(+0.27%) |
Aug 06, 2007 | 15.10 | 15.14 | 15.04 | 15.07 | 55,800 | -0.01(-0.07%) |
Aug 03, 2007 | 15.12 | 15.16 | 14.98 | 15.08 | 96,600 | +0.10(+0.67%) |
Aug 02, 2007 | 14.95 | 15.07 | 14.92 | 14.98 | 86,400 | +0.04(+0.27%) |
Aug 01, 2007 | 14.91 | 14.99 | 14.85 | 14.94 | 91,300 | +0.09(+0.61%) |
Jul 31, 2007 | 14.86 | 14.95 | 14.83 | 14.85 | 79,400 | -0.01(-0.07%) |
Jul 30, 2007 | 14.85 | 15.00 | 14.81 | 14.86 | 91,400 | -0.02(-0.13%) |
Jul 27, 2007 | 15.20 | 15.35 | 14.65 | 14.88 | 91,000 | +0.18(+1.22%) |
Jul 26, 2007 | 14.83 | 14.83 | 14.68 | 14.70 | 85,300 | -0.06(-0.41%) |
Jul 25, 2007 | 14.78 | 14.84 | 14.74 | 14.76 | 65,900 | +0.01(+0.07%) |
Jul 24, 2007 | 14.77 | 15.22 | 14.68 | 14.75 | 98,100 | -0.01(-0.07%) |
Jul 23, 2007 | 14.72 | 14.79 | 14.60 | 14.76 | 121,200 | +0.07(+0.48%) |
Jul 20, 2007 | 14.75 | 14.83 | 14.62 | 14.69 | 155,700 | -0.02(-0.14%) |
Jul 19, 2007 | 14.81 | 14.88 | 14.69 | 14.71 | 151,100 | -0.11(-0.74%) |
Jul 18, 2007 | 15.02 | 15.10 | 14.81 | 14.82 | 293,700 | -0.20(-1.33%) |
Jul 17, 2007 | 14.97 | 15.10 | 14.95 | 15.02 | 87,000 | +0.04(+0.27%) |
Jul 16, 2007 | 15.01 | 15.06 | 14.94 | 14.98 | 142,300 | -0.04(-0.27%) |
Jul 13, 2007 | 15.05 | 15.08 | 14.95 | 15.02 | 76,500 | -0.01(-0.07%) |
Jul 12, 2007 | 15.06 | 15.11 | 14.95 | 15.03 | 93,500 | -0.02(-0.13%) |
Jul 11, 2007 | 15.13 | 15.16 | 14.99 | 15.05 | 77,500 | +0.01(+0.07%) |
Jul 10, 2007 | 15.05 | 15.21 | 15.01 | 15.04 | 68,600 | +0.03(+0.20%) |
Jul 09, 2007 | 14.95 | 15.18 | 14.95 | 15.01 | 90,600 | +0.04(+0.27%) |
Jul 06, 2007 | 14.93 | 15.00 | 14.90 | 14.97 | 60,900 | +0.00(+0.00%) |
Jul 05, 2007 | 15.06 | 15.06 | 14.96 | 14.97 | 91,100 | -0.12(-0.80%) |
Jul 03, 2007 | 14.98 | 15.10 | 14.97 | 15.09 | 35,800 | +0.07(+0.47%) |