Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.28 | 15.32 | 15.08 | 15.15 | 605,640 | -0.04(-0.30%) |
Sep 27, 2007 | 14.49 | 15.23 | 14.34 | 15.20 | 1,815,051 | +0.86(+6.01%) |
Sep 26, 2007 | 14.88 | 14.89 | 14.33 | 14.34 | 1,426,207 | -0.33(-2.25%) |
Sep 25, 2007 | 15.05 | 15.10 | 14.62 | 14.67 | 1,419,661 | -0.56(-3.69%) |
Sep 24, 2007 | 15.47 | 15.68 | 15.18 | 15.23 | 467,654 | -0.25(-1.60%) |
Sep 21, 2007 | 15.95 | 15.99 | 15.46 | 15.47 | 533,241 | -0.34(-2.13%) |
Sep 20, 2007 | 15.59 | 15.89 | 15.44 | 15.81 | 649,453 | +0.27(+1.73%) |
Sep 19, 2007 | 16.01 | 16.20 | 15.50 | 15.54 | 979,523 | -0.21(-1.33%) |
Sep 18, 2007 | 15.44 | 15.96 | 14.82 | 15.75 | 1,032,821 | +0.49(+3.19%) |
Sep 17, 2007 | 14.98 | 15.39 | 14.83 | 15.26 | 388,710 | +0.22(+1.44%) |
Sep 14, 2007 | 15.48 | 15.52 | 14.87 | 15.05 | 592,149 | -0.47(-3.04%) |
Sep 13, 2007 | 15.11 | 15.53 | 14.82 | 15.52 | 1,173,478 | +0.56(+3.75%) |
Sep 12, 2007 | 15.03 | 15.04 | 14.74 | 14.96 | 491,698 | -0.02(-0.15%) |
Sep 11, 2007 | 14.83 | 14.98 | 14.64 | 14.98 | 607,911 | +0.26(+1.78%) |
Sep 10, 2007 | 15.61 | 15.61 | 14.60 | 14.72 | 707,292 | -0.22(-1.50%) |
Sep 07, 2007 | 15.80 | 17.11 | 14.86 | 14.94 | 830,451 | -0.19(-1.29%) |
Sep 06, 2007 | 15.32 | 15.32 | 15.08 | 15.14 | 811,617 | -0.19(-1.22%) |
Sep 05, 2007 | 16.19 | 16.19 | 15.23 | 15.32 | 1,218,761 | -0.19(-1.25%) |
Sep 04, 2007 | 14.87 | 15.59 | 14.85 | 15.52 | 1,214,887 | +0.76(+5.18%) |
Aug 31, 2007 | 14.73 | 14.97 | 14.71 | 14.76 | 388,042 | +0.04(+0.25%) |
Aug 30, 2007 | 14.71 | 14.91 | 14.64 | 14.72 | 485,821 | -0.03(-0.20%) |
Aug 29, 2007 | 14.99 | 15.06 | 14.70 | 14.75 | 988,206 | -0.26(-1.75%) |
Aug 28, 2007 | 15.54 | 15.54 | 15.01 | 15.01 | 1,131,000 | -0.53(-3.42%) |
Aug 27, 2007 | 15.40 | 15.64 | 15.38 | 15.54 | 479,810 | +0.19(+1.27%) |
Aug 24, 2007 | 15.32 | 15.47 | 15.17 | 15.35 | 640,771 | -0.11(-0.73%) |
Aug 23, 2007 | 15.57 | 15.91 | 15.37 | 15.46 | 713,704 | -0.10(-0.67%) |
Aug 22, 2007 | 16.17 | 16.24 | 15.47 | 15.56 | 935,977 | -0.23(-1.47%) |
Aug 21, 2007 | 15.91 | 16.14 | 15.61 | 15.80 | 915,139 | -0.05(-0.33%) |
Aug 20, 2007 | 15.44 | 15.97 | 15.38 | 15.85 | 900,045 | +0.59(+3.88%) |
Aug 17, 2007 | 15.86 | 16.00 | 15.06 | 15.26 | 1,092,797 | -0.06(-0.39%) |
Aug 16, 2007 | 15.69 | 15.91 | 15.03 | 15.32 | 1,650,350 | -0.34(-2.20%) |
Aug 15, 2007 | 16.03 | 16.41 | 15.65 | 15.66 | 1,153,709 | -0.56(-3.46%) |
Aug 14, 2007 | 16.56 | 16.72 | 16.11 | 16.22 | 1,205,270 | -0.34(-2.03%) |
Aug 13, 2007 | 15.81 | 16.97 | 15.20 | 16.56 | 1,809,307 | +0.66(+4.14%) |
Aug 10, 2007 | 16.28 | 16.33 | 15.72 | 15.90 | 2,116,268 | -0.38(-2.34%) |
Aug 09, 2007 | 15.83 | 17.16 | 15.71 | 16.28 | 3,551,959 | +0.41(+2.59%) |
Aug 08, 2007 | 14.99 | 16.24 | 14.97 | 15.87 | 1,770,035 | +0.89(+5.95%) |
Aug 07, 2007 | 14.58 | 15.12 | 14.55 | 14.98 | 1,616,154 | +0.32(+2.20%) |
Aug 06, 2007 | 14.52 | 14.79 | 14.37 | 14.66 | 1,145,160 | +0.09(+0.62%) |
Aug 03, 2007 | 14.76 | 15.05 | 14.56 | 14.57 | 1,284,481 | -0.48(-3.18%) |
Aug 02, 2007 | 14.92 | 15.07 | 14.77 | 15.05 | 928,764 | +0.23(+1.57%) |
Aug 01, 2007 | 14.58 | 15.00 | 14.54 | 14.82 | 886,153 | +0.23(+1.59%) |
Jul 31, 2007 | 14.97 | 15.11 | 14.54 | 14.58 | 837,263 | -0.16(-1.07%) |
Jul 30, 2007 | 14.09 | 14.82 | 14.22 | 14.74 | 1,664,910 | +0.65(+4.62%) |
Jul 27, 2007 | 14.58 | 14.71 | 14.08 | 14.09 | 1,117,776 | -0.43(-2.99%) |
Jul 26, 2007 | 14.97 | 15.03 | 14.41 | 14.52 | 798,259 | -0.52(-3.48%) |
Jul 25, 2007 | 15.46 | 15.53 | 14.99 | 15.05 | 511,468 | -0.25(-1.66%) |
Jul 24, 2007 | 15.36 | 15.87 | 15.26 | 15.30 | 1,098,942 | -0.21(-1.35%) |
Jul 23, 2007 | 15.65 | 15.89 | 15.48 | 15.51 | 425,845 | -0.17(-1.10%) |
Jul 20, 2007 | 15.95 | 15.96 | 15.68 | 15.68 | 595,755 | -0.29(-1.83%) |
Jul 19, 2007 | 15.96 | 16.04 | 15.76 | 15.98 | 794,519 | -0.05(-0.33%) |
Jul 18, 2007 | 15.88 | 16.13 | 15.79 | 16.03 | 782,363 | +0.16(+1.04%) |
Jul 17, 2007 | 16.10 | 16.15 | 15.72 | 15.86 | 801,999 | -0.26(-1.63%) |
Jul 16, 2007 | 16.13 | 16.45 | 16.12 | 16.13 | 841,805 | -0.02(-0.14%) |
Jul 13, 2007 | 16.17 | 16.25 | 15.74 | 16.15 | 632,890 | +0.02(+0.14%) |
Jul 12, 2007 | 16.12 | 16.41 | 15.91 | 16.13 | 588,943 | +0.14(+0.89%) |
Jul 11, 2007 | 15.92 | 16.06 | 15.72 | 15.98 | 946,396 | +0.11(+0.71%) |
Jul 10, 2007 | 16.23 | 16.23 | 15.82 | 15.87 | 775,434 | -0.36(-2.21%) |
Jul 09, 2007 | 16.16 | 16.26 | 16.09 | 16.23 | 418,227 | +0.12(+0.74%) |
Jul 06, 2007 | 16.19 | 16.24 | 16.05 | 16.11 | 481,146 | -0.16(-1.01%) |
Jul 05, 2007 | 16.06 | 16.30 | 15.96 | 16.28 | 670,158 | +0.22(+1.35%) |
Jul 03, 2007 | 16.04 | 16.16 | 15.98 | 16.06 | 373,616 | -0.05(-0.33%) |