Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.67 | 14.70 | 14.59 | 14.66 | 2,071,477 | -0.02(-0.17%) |
Sep 27, 2007 | 14.65 | 14.69 | 14.61 | 14.69 | 1,971,009 | +0.10(+0.68%) |
Sep 26, 2007 | 14.58 | 14.64 | 14.55 | 14.59 | 2,304,446 | +0.01(+0.07%) |
Sep 25, 2007 | 14.47 | 14.58 | 14.46 | 14.58 | 1,883,646 | -0.01(-0.07%) |
Sep 24, 2007 | 14.59 | 14.66 | 14.54 | 14.59 | 1,996,733 | -0.02(-0.11%) |
Sep 21, 2007 | 14.64 | 14.67 | 14.60 | 14.60 | 2,059,829 | +0.05(+0.35%) |
Sep 20, 2007 | 14.59 | 14.62 | 14.53 | 14.55 | 1,522,060 | -0.04(-0.28%) |
Sep 19, 2007 | 14.62 | 14.69 | 14.16 | 14.59 | 2,799,503 | +0.07(+0.47%) |
Sep 18, 2007 | 14.23 | 14.53 | 14.19 | 14.53 | 4,874,864 | +0.36(+2.55%) |
Sep 17, 2007 | 14.20 | 14.21 | 14.11 | 14.16 | 1,964,700 | -0.06(-0.42%) |
Sep 14, 2007 | 14.13 | 14.25 | 14.11 | 14.22 | 1,676,401 | +0.01(+0.04%) |
Sep 13, 2007 | 14.22 | 14.28 | 14.18 | 14.22 | 2,070,992 | +0.06(+0.41%) |
Sep 12, 2007 | 14.08 | 14.20 | 14.07 | 14.16 | 1,844,818 | +0.07(+0.51%) |
Sep 11, 2007 | 13.97 | 14.11 | 13.96 | 14.09 | 1,102,717 | +0.19(+1.36%) |
Sep 10, 2007 | 13.98 | 14.02 | 13.80 | 13.90 | 3,328,536 | -0.05(-0.35%) |
Sep 07, 2007 | 14.01 | 14.02 | 13.87 | 13.95 | 2,302,990 | -0.21(-1.46%) |
Sep 06, 2007 | 14.14 | 14.20 | 14.07 | 14.15 | 3,888,146 | +0.02(+0.17%) |
Sep 05, 2007 | 14.13 | 14.15 | 14.04 | 14.13 | 2,461,699 | -0.08(-0.55%) |
Sep 04, 2007 | 14.01 | 14.27 | 14.01 | 14.21 | 1,826,860 | +0.15(+1.06%) |
Aug 31, 2007 | 14.07 | 14.12 | 13.99 | 14.06 | 2,120,983 | +0.15(+1.05%) |
Aug 30, 2007 | 13.83 | 14.02 | 13.83 | 13.91 | 4,831,668 | -0.03(-0.19%) |
Aug 29, 2007 | 13.76 | 13.96 | 13.71 | 13.94 | 1,832,199 | +0.24(+1.74%) |
Aug 28, 2007 | 13.89 | 13.92 | 13.66 | 13.70 | 2,348,127 | -0.23(-1.66%) |
Aug 27, 2007 | 14.00 | 14.01 | 13.93 | 13.93 | 1,515,265 | -0.10(-0.73%) |
Aug 24, 2007 | 13.87 | 14.04 | 13.87 | 14.04 | 2,083,611 | +0.17(+1.22%) |
Aug 23, 2007 | 13.97 | 13.97 | 13.78 | 13.87 | 3,861,937 | +0.01(+0.04%) |
Aug 22, 2007 | 13.84 | 13.87 | 13.77 | 13.86 | 3,952,697 | +0.14(+0.99%) |
Aug 21, 2007 | 13.73 | 13.89 | 13.67 | 13.72 | 2,264,161 | +0.03(+0.20%) |
Aug 20, 2007 | 13.76 | 13.78 | 13.59 | 13.70 | 3,418,326 | -0.02(-0.15%) |
Aug 17, 2007 | 13.78 | 13.82 | 13.51 | 13.72 | 3,760,498 | +0.28(+2.12%) |
Aug 16, 2007 | 13.39 | 13.55 | 12.99 | 13.43 | 7,521,968 | -0.04(-0.32%) |
Aug 15, 2007 | 13.57 | 13.77 | 13.44 | 13.48 | 4,195,043 | -0.16(-1.19%) |
Aug 14, 2007 | 13.90 | 13.90 | 13.64 | 13.64 | 2,261,249 | -0.23(-1.66%) |
Aug 13, 2007 | 14.00 | 14.00 | 13.85 | 13.87 | 1,455,567 | +0.00(+0.03%) |
Aug 10, 2007 | 13.77 | 13.97 | 13.67 | 13.87 | 2,881,042 | -0.04(-0.30%) |
Aug 09, 2007 | 14.07 | 14.22 | 13.91 | 13.91 | 8,104,389 | -0.35(-2.48%) |
Aug 08, 2007 | 14.14 | 14.33 | 14.12 | 14.26 | 2,226,304 | +0.19(+1.32%) |
Aug 07, 2007 | 13.88 | 14.15 | 13.84 | 14.08 | 2,870,365 | +0.14(+1.04%) |
Aug 06, 2007 | 13.76 | 13.97 | 13.63 | 13.93 | 4,604,524 | +0.18(+1.32%) |
Aug 03, 2007 | 13.86 | 14.04 | 13.74 | 13.75 | 3,401,882 | -0.29(-2.08%) |
Aug 02, 2007 | 13.97 | 14.04 | 13.88 | 14.04 | 4,630,247 | +0.11(+0.78%) |
Aug 01, 2007 | 13.89 | 13.96 | 13.71 | 13.93 | 4,727,070 | +0.10(+0.71%) |
Jul 31, 2007 | 14.12 | 14.13 | 13.77 | 13.84 | 4,246,820 | -0.18(-1.29%) |
Jul 30, 2007 | 13.93 | 14.06 | 13.85 | 14.02 | 3,153,810 | +0.14(+0.98%) |
Jul 27, 2007 | 14.05 | 14.17 | 13.88 | 13.88 | 3,094,597 | -0.24(-1.72%) |
Jul 26, 2007 | 14.32 | 14.35 | 13.97 | 14.12 | 3,845,435 | -0.32(-2.18%) |
Jul 25, 2007 | 14.48 | 14.83 | 14.29 | 14.44 | 5,651,542 | +0.02(+0.14%) |
Jul 24, 2007 | 14.53 | 14.59 | 14.35 | 14.42 | 2,006,440 | -0.21(-1.42%) |
Jul 23, 2007 | 14.62 | 14.67 | 14.59 | 14.63 | 1,287,150 | +0.05(+0.35%) |
Jul 20, 2007 | 14.68 | 14.68 | 14.51 | 14.57 | 2,105,937 | -0.14(-0.92%) |
Jul 19, 2007 | 14.69 | 14.73 | 14.67 | 14.71 | 2,465,097 | +0.09(+0.62%) |
Jul 18, 2007 | 14.59 | 14.63 | 14.52 | 14.62 | 3,195,826 | +0.01(+0.08%) |
Jul 17, 2007 | 14.65 | 14.68 | 14.60 | 14.61 | 1,079,420 | -0.01(-0.07%) |
Jul 16, 2007 | 14.62 | 14.67 | 14.58 | 14.62 | 1,740,953 | -0.01(-0.04%) |
Jul 13, 2007 | 14.59 | 14.67 | 14.57 | 14.62 | 2,531,104 | +0.02(+0.14%) |
Jul 12, 2007 | 14.42 | 14.60 | 14.41 | 14.60 | 1,594,814 | +0.25(+1.72%) |
Jul 11, 2007 | 14.28 | 14.36 | 14.24 | 14.36 | 1,202,699 | +0.06(+0.40%) |
Jul 10, 2007 | 14.38 | 14.42 | 14.26 | 14.30 | 2,544,209 | -0.16(-1.10%) |
Jul 09, 2007 | 14.46 | 14.48 | 14.41 | 14.46 | 1,117,277 | +0.02(+0.17%) |
Jul 06, 2007 | 14.36 | 14.45 | 14.33 | 14.43 | 5,012,218 | +0.08(+0.59%) |
Jul 05, 2007 | 14.33 | 14.47 | 14.28 | 14.35 | 2,598,568 | +0.01(+0.10%) |
Jul 03, 2007 | 14.31 | 14.34 | 14.30 | 14.33 | 1,101,261 | +0.06(+0.43%) |