Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.62 | 15.18 | 14.59 | 14.77 | 176,065 | +0.13(+0.89%) |
Sep 27, 2007 | 15.24 | 15.24 | 14.50 | 14.64 | 225,973 | -0.56(-3.70%) |
Sep 26, 2007 | 14.83 | 15.32 | 14.81 | 15.20 | 224,009 | +0.42(+2.81%) |
Sep 25, 2007 | 15.35 | 15.40 | 14.49 | 14.78 | 297,369 | -0.87(-5.53%) |
Sep 24, 2007 | 16.14 | 16.14 | 15.55 | 15.65 | 193,394 | -0.52(-3.21%) |
Sep 21, 2007 | 16.36 | 16.74 | 16.00 | 16.17 | 267,678 | -0.03(-0.21%) |
Sep 20, 2007 | 16.45 | 16.54 | 16.05 | 16.20 | 146,951 | -0.42(-2.55%) |
Sep 19, 2007 | 15.64 | 16.71 | 15.37 | 16.63 | 459,109 | +1.20(+7.80%) |
Sep 18, 2007 | 14.67 | 15.67 | 14.49 | 15.42 | 486,027 | +0.79(+5.38%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.59 | 14.64 | 122,690 | -0.35(-2.37%) |
Sep 14, 2007 | 14.79 | 15.10 | 14.46 | 14.99 | 127,312 | +0.08(+0.52%) |
Sep 13, 2007 | 14.63 | 15.30 | 14.32 | 14.91 | 149,146 | +0.33(+2.26%) |
Sep 12, 2007 | 14.88 | 14.88 | 14.46 | 14.59 | 182,765 | -0.33(-2.21%) |
Sep 11, 2007 | 15.17 | 15.36 | 14.76 | 14.91 | 301,759 | -0.16(-1.09%) |
Sep 10, 2007 | 15.41 | 15.41 | 14.69 | 15.08 | 188,888 | -0.20(-1.30%) |
Sep 07, 2007 | 15.13 | 15.42 | 14.99 | 15.28 | 317,702 | +0.01(+0.06%) |
Sep 06, 2007 | 15.58 | 16.20 | 15.07 | 15.27 | 235,331 | -0.16(-1.01%) |
Sep 05, 2007 | 15.53 | 16.29 | 15.20 | 15.42 | 247,923 | -0.10(-0.61%) |
Sep 04, 2007 | 15.41 | 16.00 | 15.38 | 15.52 | 258,436 | +0.02(+0.11%) |
Aug 31, 2007 | 15.68 | 15.68 | 15.17 | 15.50 | 188,542 | +0.08(+0.51%) |
Aug 30, 2007 | 15.34 | 15.68 | 15.18 | 15.42 | 168,555 | -0.10(-0.61%) |
Aug 29, 2007 | 15.08 | 15.68 | 14.86 | 15.52 | 222,276 | +0.49(+3.28%) |
Aug 28, 2007 | 15.41 | 15.46 | 14.97 | 15.03 | 287,549 | -0.42(-2.75%) |
Aug 27, 2007 | 15.55 | 15.70 | 15.29 | 15.45 | 185,653 | -0.12(-0.78%) |
Aug 24, 2007 | 16.02 | 16.02 | 15.34 | 15.57 | 317,471 | -0.35(-2.23%) |
Aug 23, 2007 | 16.70 | 16.70 | 15.81 | 15.93 | 207,950 | -0.72(-4.32%) |
Aug 22, 2007 | 16.76 | 16.91 | 16.45 | 16.65 | 281,657 | +0.10(+0.58%) |
Aug 21, 2007 | 17.66 | 17.66 | 16.54 | 16.55 | 230,709 | -1.14(-6.46%) |
Aug 20, 2007 | 17.79 | 18.00 | 17.42 | 17.69 | 149,724 | -0.05(-0.29%) |
Aug 17, 2007 | 17.24 | 18.04 | 17.24 | 17.74 | 242,955 | +0.52(+3.02%) |
Aug 16, 2007 | 16.03 | 17.33 | 15.92 | 17.23 | 404,810 | +1.23(+7.68%) |
Aug 15, 2007 | 16.33 | 16.72 | 15.89 | 16.00 | 272,415 | -0.29(-1.75%) |
Aug 14, 2007 | 17.10 | 17.19 | 16.22 | 16.28 | 146,258 | -0.80(-4.71%) |
Aug 13, 2007 | 17.87 | 18.03 | 16.65 | 17.09 | 333,414 | -0.63(-3.57%) |
Aug 10, 2007 | 17.83 | 18.19 | 17.08 | 17.72 | 554,651 | -0.39(-2.15%) |
Aug 09, 2007 | 17.74 | 19.25 | 17.70 | 18.11 | 1,112,190 | +0.71(+4.08%) |
Aug 08, 2007 | 16.09 | 17.51 | 16.09 | 17.40 | 584,688 | +1.38(+8.65%) |
Aug 07, 2007 | 16.20 | 16.30 | 15.34 | 16.01 | 597,512 | -0.34(-2.06%) |
Aug 06, 2007 | 16.19 | 16.62 | 15.71 | 16.35 | 802,921 | +0.17(+1.07%) |
Aug 03, 2007 | 16.44 | 17.23 | 16.02 | 16.18 | 454,719 | -1.06(-6.13%) |
Aug 02, 2007 | 17.40 | 17.86 | 16.99 | 17.23 | 553,726 | -0.16(-0.94%) |
Aug 01, 2007 | 17.93 | 17.93 | 17.00 | 17.40 | 609,180 | -0.42(-2.38%) |
Jul 31, 2007 | 17.74 | 18.06 | 17.44 | 17.82 | 562,275 | +0.25(+1.43%) |
Jul 30, 2007 | 16.81 | 17.74 | 16.24 | 17.57 | 724,130 | +0.33(+1.91%) |
Jul 27, 2007 | 18.03 | 19.08 | 17.16 | 17.24 | 702,180 | -2.23(-11.47%) |
Jul 26, 2007 | 19.88 | 19.96 | 18.90 | 19.48 | 304,070 | -0.69(-3.43%) |
Jul 25, 2007 | 19.97 | 20.32 | 19.86 | 20.17 | 490,994 | +0.27(+1.35%) |
Jul 24, 2007 | 20.38 | 20.46 | 19.76 | 19.90 | 524,036 | -0.66(-3.20%) |
Jul 23, 2007 | 20.90 | 20.96 | 20.51 | 20.56 | 208,181 | -0.21(-1.00%) |
Jul 20, 2007 | 20.79 | 20.91 | 20.61 | 20.77 | 272,762 | -0.08(-0.37%) |
Jul 19, 2007 | 20.81 | 20.94 | 20.51 | 20.84 | 113,102 | +0.13(+0.63%) |
Jul 18, 2007 | 20.66 | 21.14 | 20.62 | 20.71 | 235,099 | -0.03(-0.17%) |
Jul 17, 2007 | 21.25 | 21.53 | 20.67 | 20.75 | 653,081 | -0.61(-2.88%) |
Jul 16, 2007 | 21.04 | 21.67 | 21.00 | 21.36 | 257,974 | +0.19(+0.90%) |
Jul 13, 2007 | 21.05 | 21.38 | 20.68 | 21.17 | 294,828 | +0.03(+0.12%) |
Jul 12, 2007 | 21.03 | 21.41 | 21.03 | 21.15 | 194,318 | +0.07(+0.33%) |
Jul 11, 2007 | 21.06 | 21.16 | 20.80 | 21.08 | 293,903 | +0.04(+0.21%) |
Jul 10, 2007 | 21.69 | 21.73 | 21.02 | 21.03 | 228,052 | -0.85(-3.88%) |
Jul 09, 2007 | 21.35 | 21.89 | 21.29 | 21.88 | 241,107 | +0.53(+2.47%) |
Jul 06, 2007 | 21.81 | 21.82 | 21.22 | 21.35 | 246,652 | -0.53(-2.41%) |
Jul 05, 2007 | 21.88 | 21.95 | 21.49 | 21.88 | 161,855 | -0.05(-0.24%) |
Jul 03, 2007 | 22.23 | 22.23 | 21.87 | 21.93 | 77,057 | -0.31(-1.40%) |