Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.19 | 15.25 | 14.71 | 14.94 | 395,301 | -0.29(-1.88%) |
Sep 27, 2007 | 15.01 | 15.28 | 14.91 | 15.23 | 106,821 | +0.26(+1.73%) |
Sep 26, 2007 | 14.91 | 14.99 | 14.80 | 14.97 | 175,178 | +0.19(+1.29%) |
Sep 25, 2007 | 14.57 | 14.78 | 14.50 | 14.78 | 301,231 | +0.10(+0.65%) |
Sep 24, 2007 | 14.73 | 14.73 | 14.46 | 14.69 | 1,348,957 | -0.08(-0.52%) |
Sep 21, 2007 | 14.96 | 15.04 | 14.73 | 14.76 | 419,550 | -0.16(-1.06%) |
Sep 20, 2007 | 15.21 | 15.29 | 14.85 | 14.92 | 154,274 | -0.33(-2.13%) |
Sep 19, 2007 | 14.85 | 15.37 | 14.85 | 15.25 | 215,523 | +0.57(+3.88%) |
Sep 18, 2007 | 14.48 | 14.84 | 14.22 | 14.68 | 376,905 | +0.15(+1.02%) |
Sep 17, 2007 | 14.56 | 14.60 | 14.39 | 14.53 | 413,696 | -0.04(-0.30%) |
Sep 14, 2007 | 14.49 | 14.63 | 14.38 | 14.57 | 188,766 | -0.06(-0.39%) |
Sep 13, 2007 | 14.59 | 14.83 | 14.55 | 14.63 | 190,020 | +0.09(+0.59%) |
Sep 12, 2007 | 14.70 | 14.77 | 14.51 | 14.54 | 208,625 | -0.18(-1.23%) |
Sep 11, 2007 | 14.45 | 14.79 | 14.38 | 14.72 | 118,109 | +0.33(+2.26%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.06 | 14.40 | 178,314 | -0.09(-0.59%) |
Sep 07, 2007 | 14.99 | 15.00 | 14.46 | 14.48 | 223,467 | -0.75(-4.93%) |
Sep 06, 2007 | 15.31 | 15.34 | 14.99 | 15.24 | 221,795 | -0.06(-0.41%) |
Sep 05, 2007 | 15.21 | 15.31 | 15.00 | 15.30 | 197,546 | -0.06(-0.40%) |
Sep 04, 2007 | 15.39 | 15.47 | 15.28 | 15.36 | 290,779 | -0.07(-0.43%) |
Aug 31, 2007 | 15.21 | 15.48 | 15.14 | 15.43 | 396,764 | +0.43(+2.84%) |
Aug 30, 2007 | 14.91 | 15.12 | 14.86 | 15.00 | 221,795 | -0.03(-0.22%) |
Aug 29, 2007 | 14.65 | 15.08 | 14.65 | 15.04 | 380,250 | +0.49(+3.39%) |
Aug 28, 2007 | 15.09 | 15.15 | 14.54 | 14.54 | 228,693 | -0.67(-4.40%) |
Aug 27, 2007 | 15.37 | 15.50 | 15.11 | 15.21 | 122,499 | -0.08(-0.53%) |
Aug 24, 2007 | 15.18 | 15.37 | 15.16 | 15.29 | 298,723 | +0.11(+0.73%) |
Aug 23, 2007 | 15.69 | 15.69 | 15.17 | 15.18 | 252,315 | -0.47(-3.02%) |
Aug 22, 2007 | 15.62 | 15.77 | 15.42 | 15.66 | 244,371 | +0.22(+1.39%) |
Aug 21, 2007 | 15.06 | 15.57 | 15.02 | 15.44 | 458,432 | +0.36(+2.41%) |
Aug 20, 2007 | 14.67 | 15.10 | 14.63 | 15.08 | 354,746 | +0.45(+3.11%) |
Aug 17, 2007 | 14.90 | 15.25 | 14.60 | 14.62 | 535,360 | +0.30(+2.07%) |
Aug 16, 2007 | 14.34 | 15.30 | 14.27 | 14.33 | 692,142 | -0.00(-0.03%) |
Aug 15, 2007 | 14.13 | 14.67 | 14.01 | 14.33 | 290,779 | +0.22(+1.52%) |
Aug 14, 2007 | 14.68 | 14.72 | 14.11 | 14.12 | 209,252 | -0.43(-2.96%) |
Aug 13, 2007 | 14.30 | 14.68 | 14.14 | 14.55 | 445,471 | +0.44(+3.15%) |
Aug 10, 2007 | 14.31 | 14.56 | 13.83 | 14.10 | 531,179 | -0.21(-1.47%) |
Aug 09, 2007 | 13.81 | 14.67 | 13.64 | 14.31 | 768,652 | +0.27(+1.94%) |
Aug 08, 2007 | 14.22 | 14.35 | 13.75 | 14.04 | 1,143,049 | -0.14(-1.01%) |
Aug 07, 2007 | 14.16 | 14.33 | 13.75 | 14.18 | 782,658 | -0.16(-1.13%) |
Aug 06, 2007 | 14.64 | 14.64 | 14.29 | 14.35 | 685,453 | -0.30(-2.06%) |
Aug 03, 2007 | 14.64 | 15.20 | 14.58 | 14.65 | 454,251 | -0.55(-3.62%) |
Aug 02, 2007 | 15.28 | 15.54 | 15.15 | 15.20 | 316,491 | -0.20(-1.30%) |
Aug 01, 2007 | 15.38 | 15.44 | 14.95 | 15.40 | 539,541 | -0.00(-0.03%) |
Jul 31, 2007 | 15.13 | 15.45 | 15.13 | 15.40 | 923,553 | +0.22(+1.42%) |
Jul 30, 2007 | 15.37 | 15.37 | 15.04 | 15.19 | 406,171 | -0.24(-1.55%) |
Jul 27, 2007 | 15.73 | 15.76 | 15.35 | 15.43 | 537,241 | -0.43(-2.69%) |
Jul 26, 2007 | 16.65 | 16.65 | 15.55 | 15.85 | 602,463 | -0.98(-5.83%) |
Jul 25, 2007 | 17.36 | 17.39 | 16.58 | 16.83 | 331,542 | -0.20(-1.15%) |
Jul 24, 2007 | 17.65 | 17.65 | 16.84 | 17.03 | 285,553 | -0.89(-4.96%) |
Jul 23, 2007 | 17.87 | 18.04 | 17.83 | 17.92 | 239,354 | +0.05(+0.29%) |
Jul 20, 2007 | 18.02 | 18.25 | 17.75 | 17.87 | 352,865 | -0.19(-1.06%) |
Jul 19, 2007 | 17.84 | 18.14 | 17.69 | 18.06 | 276,355 | +0.25(+1.40%) |
Jul 18, 2007 | 17.66 | 17.81 | 17.52 | 17.81 | 419,968 | +0.02(+0.13%) |
Jul 17, 2007 | 17.48 | 17.83 | 17.38 | 17.79 | 481,845 | +0.40(+2.28%) |
Jul 16, 2007 | 17.36 | 17.49 | 17.23 | 17.39 | 194,201 | -0.06(-0.33%) |
Jul 13, 2007 | 17.36 | 17.45 | 17.25 | 17.45 | 129,815 | +0.12(+0.69%) |
Jul 12, 2007 | 17.24 | 17.33 | 17.07 | 17.33 | 191,483 | +0.17(+0.98%) |
Jul 11, 2007 | 17.27 | 17.44 | 17.05 | 17.16 | 209,252 | -0.15(-0.88%) |
Jul 10, 2007 | 17.48 | 17.69 | 17.29 | 17.31 | 320,254 | -0.32(-1.82%) |
Jul 09, 2007 | 17.65 | 17.68 | 17.47 | 17.63 | 353,910 | -0.01(-0.08%) |
Jul 06, 2007 | 17.53 | 17.78 | 17.43 | 17.65 | 379,831 | +0.05(+0.30%) |
Jul 05, 2007 | 17.44 | 17.70 | 17.44 | 17.59 | 172,042 | +0.13(+0.77%) |
Jul 03, 2007 | 17.54 | 17.54 | 17.33 | 17.46 | 150,511 | -0.00(-0.03%) |