Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.49 | 15.49 | 15.24 | 15.34 | 1,608,687 | -0.07(-0.47%) |
Sep 27, 2007 | 15.09 | 15.57 | 15.01 | 15.42 | 1,687,134 | +0.41(+2.72%) |
Sep 26, 2007 | 14.73 | 15.05 | 14.67 | 15.01 | 851,836 | +0.36(+2.48%) |
Sep 25, 2007 | 14.50 | 14.71 | 14.39 | 14.64 | 891,135 | +0.05(+0.32%) |
Sep 24, 2007 | 14.78 | 14.79 | 14.56 | 14.60 | 1,141,042 | -0.07(-0.45%) |
Sep 21, 2007 | 14.43 | 15.13 | 14.43 | 14.66 | 2,186,947 | +0.44(+3.06%) |
Sep 20, 2007 | 14.53 | 14.58 | 14.09 | 14.23 | 675,824 | -0.27(-1.86%) |
Sep 19, 2007 | 14.33 | 14.53 | 14.30 | 14.50 | 1,586,686 | +0.20(+1.38%) |
Sep 18, 2007 | 14.38 | 14.39 | 14.01 | 14.30 | 1,328,434 | -0.02(-0.14%) |
Sep 17, 2007 | 14.37 | 14.44 | 14.22 | 14.32 | 735,001 | -0.08(-0.55%) |
Sep 14, 2007 | 14.10 | 14.47 | 13.97 | 14.40 | 642,898 | +0.23(+1.63%) |
Sep 13, 2007 | 14.45 | 14.45 | 14.16 | 14.17 | 1,168,658 | -0.16(-1.10%) |
Sep 12, 2007 | 14.41 | 14.46 | 14.24 | 14.33 | 1,294,142 | -0.03(-0.18%) |
Sep 11, 2007 | 14.32 | 14.38 | 14.20 | 14.35 | 1,068,361 | +0.07(+0.46%) |
Sep 10, 2007 | 14.54 | 14.70 | 14.23 | 14.29 | 1,150,601 | -0.22(-1.50%) |
Sep 07, 2007 | 14.71 | 14.73 | 14.40 | 14.51 | 1,278,733 | -0.34(-2.31%) |
Sep 06, 2007 | 14.90 | 15.07 | 14.66 | 14.85 | 1,207,653 | -0.07(-0.49%) |
Sep 05, 2007 | 15.01 | 15.05 | 14.70 | 14.92 | 1,745,400 | -0.28(-1.86%) |
Sep 04, 2007 | 15.25 | 15.49 | 15.15 | 15.20 | 1,856,318 | -0.03(-0.22%) |
Aug 31, 2007 | 15.70 | 15.75 | 14.99 | 15.24 | 980,203 | -0.17(-1.11%) |
Aug 30, 2007 | 15.69 | 15.71 | 15.26 | 15.41 | 821,489 | -0.28(-1.76%) |
Aug 29, 2007 | 15.14 | 15.69 | 15.05 | 15.69 | 887,949 | +0.75(+5.03%) |
Aug 28, 2007 | 15.27 | 15.33 | 14.84 | 14.93 | 579,777 | -0.34(-2.20%) |
Aug 27, 2007 | 15.63 | 15.63 | 15.23 | 15.27 | 594,040 | -0.33(-2.11%) |
Aug 24, 2007 | 15.63 | 15.66 | 15.36 | 15.60 | 638,649 | +0.03(+0.17%) |
Aug 23, 2007 | 15.63 | 15.86 | 15.43 | 15.57 | 895,536 | -0.05(-0.34%) |
Aug 22, 2007 | 15.80 | 15.95 | 15.46 | 15.63 | 638,194 | +0.04(+0.25%) |
Aug 21, 2007 | 15.78 | 15.93 | 15.58 | 15.59 | 1,207,046 | -0.20(-1.25%) |
Aug 20, 2007 | 15.86 | 16.08 | 15.49 | 15.78 | 1,542,076 | +0.03(+0.21%) |
Aug 17, 2007 | 15.40 | 16.09 | 14.99 | 15.75 | 1,730,682 | +0.36(+2.31%) |
Aug 16, 2007 | 15.26 | 15.63 | 14.51 | 15.40 | 2,149,165 | +0.11(+0.73%) |
Aug 15, 2007 | 15.50 | 15.90 | 15.20 | 15.28 | 1,309,300 | -0.30(-1.95%) |
Aug 14, 2007 | 15.76 | 15.92 | 15.59 | 15.59 | 1,513,550 | -0.05(-0.29%) |
Aug 13, 2007 | 16.25 | 16.31 | 15.45 | 15.63 | 1,620,522 | -0.38(-2.35%) |
Aug 10, 2007 | 16.81 | 16.97 | 15.65 | 16.01 | 3,301,132 | -0.83(-4.93%) |
Aug 09, 2007 | 15.59 | 17.04 | 15.56 | 16.84 | 4,156,307 | +1.05(+6.68%) |
Aug 08, 2007 | 14.96 | 16.50 | 14.90 | 15.78 | 4,294,841 | +1.06(+7.21%) |
Aug 07, 2007 | 14.70 | 15.03 | 14.47 | 14.72 | 3,567,086 | -0.02(-0.13%) |
Aug 06, 2007 | 15.01 | 15.49 | 13.87 | 14.74 | 7,097,828 | +0.15(+0.99%) |
Aug 03, 2007 | 14.70 | 17.82 | 14.35 | 14.60 | 7,339,981 | -3.22(-18.08%) |
Aug 02, 2007 | 17.91 | 18.11 | 17.58 | 17.82 | 1,460,315 | -0.12(-0.66%) |
Aug 01, 2007 | 17.05 | 17.96 | 16.94 | 17.94 | 2,114,114 | +0.92(+5.38%) |
Jul 31, 2007 | 17.07 | 17.40 | 17.00 | 17.02 | 1,782,878 | +0.09(+0.55%) |
Jul 30, 2007 | 16.73 | 17.03 | 16.55 | 16.93 | 1,703,673 | +0.26(+1.54%) |
Jul 27, 2007 | 17.01 | 17.19 | 16.65 | 16.67 | 1,488,058 | -0.30(-1.79%) |
Jul 26, 2007 | 17.17 | 17.34 | 16.69 | 16.98 | 1,455,088 | -0.40(-2.28%) |
Jul 25, 2007 | 17.26 | 17.60 | 17.08 | 17.37 | 1,729,932 | +0.20(+1.15%) |
Jul 24, 2007 | 17.76 | 17.79 | 17.06 | 17.17 | 1,066,234 | -0.72(-4.01%) |
Jul 23, 2007 | 17.97 | 18.10 | 17.85 | 17.89 | 741,135 | +0.08(+0.44%) |
Jul 20, 2007 | 18.18 | 18.24 | 17.79 | 17.81 | 769,434 | -0.41(-2.24%) |
Jul 19, 2007 | 18.10 | 18.29 | 18.10 | 18.22 | 698,888 | +0.20(+1.13%) |
Jul 18, 2007 | 17.99 | 18.08 | 17.79 | 18.02 | 995,984 | -0.04(-0.22%) |
Jul 17, 2007 | 18.12 | 18.39 | 18.06 | 18.06 | 786,590 | -0.07(-0.36%) |
Jul 16, 2007 | 18.85 | 18.85 | 18.08 | 18.12 | 1,043,908 | -0.79(-4.18%) |
Jul 13, 2007 | 18.88 | 18.92 | 18.58 | 18.91 | 1,107,812 | +0.09(+0.45%) |
Jul 12, 2007 | 18.30 | 18.85 | 18.30 | 18.83 | 1,576,671 | +0.67(+3.67%) |
Jul 11, 2007 | 18.07 | 18.22 | 18.02 | 18.16 | 685,232 | +0.10(+0.55%) |
Jul 10, 2007 | 18.49 | 18.62 | 18.06 | 18.06 | 1,249,867 | -0.27(-1.47%) |
Jul 09, 2007 | 18.53 | 18.55 | 18.20 | 18.33 | 803,433 | -0.12(-0.64%) |
Jul 06, 2007 | 18.60 | 18.60 | 18.32 | 18.45 | 600,868 | -0.07(-0.39%) |
Jul 05, 2007 | 18.59 | 18.68 | 18.26 | 18.53 | 944,698 | -0.01(-0.04%) |
Jul 03, 2007 | 18.65 | 18.85 | 18.44 | 18.53 | 643,505 | +0.01(+0.07%) |