Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.66 | 15.79 | 14.94 | 15.12 | 144,881 | -0.52(-3.34%) |
Sep 27, 2007 | 16.37 | 16.37 | 15.60 | 15.64 | 151,697 | -0.62(-3.81%) |
Sep 26, 2007 | 16.06 | 16.30 | 15.94 | 16.26 | 93,558 | +0.21(+1.33%) |
Sep 25, 2007 | 15.78 | 16.13 | 15.72 | 16.05 | 35,110 | +0.17(+1.10%) |
Sep 24, 2007 | 15.70 | 15.96 | 15.56 | 15.87 | 101,716 | +0.08(+0.49%) |
Sep 21, 2007 | 16.30 | 16.30 | 15.68 | 15.79 | 84,161 | -0.35(-2.16%) |
Sep 20, 2007 | 16.37 | 16.77 | 16.14 | 16.14 | 83,748 | -0.34(-2.06%) |
Sep 19, 2007 | 16.27 | 16.71 | 16.24 | 16.48 | 123,505 | +0.25(+1.55%) |
Sep 18, 2007 | 14.86 | 16.26 | 14.86 | 16.23 | 164,811 | +1.38(+9.33%) |
Sep 17, 2007 | 15.16 | 15.16 | 14.80 | 14.85 | 96,243 | -0.30(-1.98%) |
Sep 14, 2007 | 14.96 | 15.32 | 14.83 | 15.15 | 100,890 | +0.10(+0.64%) |
Sep 13, 2007 | 15.28 | 15.38 | 15.05 | 15.05 | 69,910 | -0.18(-1.21%) |
Sep 12, 2007 | 15.23 | 15.41 | 15.08 | 15.23 | 70,117 | -0.03(-0.19%) |
Sep 11, 2007 | 15.34 | 15.48 | 14.93 | 15.26 | 91,803 | -0.03(-0.19%) |
Sep 10, 2007 | 15.01 | 15.46 | 14.91 | 15.29 | 93,248 | +0.40(+2.67%) |
Sep 07, 2007 | 14.82 | 14.95 | 14.67 | 14.89 | 80,237 | -0.17(-1.16%) |
Sep 06, 2007 | 15.00 | 15.17 | 14.85 | 15.07 | 67,845 | +0.06(+0.39%) |
Sep 05, 2007 | 15.29 | 15.40 | 14.79 | 15.01 | 41,719 | -0.35(-2.27%) |
Sep 04, 2007 | 14.91 | 15.46 | 14.91 | 15.36 | 84,471 | +0.45(+2.99%) |
Aug 31, 2007 | 15.55 | 15.66 | 14.91 | 14.91 | 110,494 | -0.51(-3.33%) |
Aug 30, 2007 | 15.01 | 15.59 | 14.96 | 15.43 | 49,257 | +0.22(+1.46%) |
Aug 29, 2007 | 14.84 | 15.24 | 14.68 | 15.20 | 35,316 | +0.46(+3.09%) |
Aug 28, 2007 | 15.01 | 15.01 | 14.59 | 14.75 | 45,230 | -0.26(-1.74%) |
Aug 27, 2007 | 14.95 | 15.09 | 14.62 | 15.01 | 41,512 | -0.01(-0.06%) |
Aug 24, 2007 | 15.04 | 15.24 | 14.78 | 15.02 | 31,496 | -0.06(-0.39%) |
Aug 23, 2007 | 15.15 | 15.28 | 14.62 | 15.08 | 82,922 | -0.07(-0.45%) |
Aug 22, 2007 | 14.14 | 15.17 | 14.14 | 15.15 | 95,727 | +1.07(+7.64%) |
Aug 21, 2007 | 14.04 | 14.50 | 13.95 | 14.07 | 58,241 | -0.13(-0.89%) |
Aug 20, 2007 | 14.56 | 14.75 | 13.91 | 14.20 | 81,166 | -0.28(-1.94%) |
Aug 17, 2007 | 14.54 | 15.35 | 14.33 | 14.48 | 89,944 | -0.07(-0.47%) |
Aug 16, 2007 | 14.48 | 14.73 | 14.11 | 14.54 | 153,659 | +0.15(+1.01%) |
Aug 15, 2007 | 14.11 | 14.75 | 14.05 | 14.40 | 98,721 | +0.18(+1.29%) |
Aug 14, 2007 | 13.94 | 14.28 | 13.94 | 14.22 | 56,796 | +0.25(+1.80%) |
Aug 13, 2007 | 14.27 | 14.47 | 13.70 | 13.96 | 157,583 | -0.31(-2.17%) |
Aug 10, 2007 | 13.07 | 14.37 | 12.44 | 14.27 | 282,328 | +1.01(+7.59%) |
Aug 09, 2007 | 14.56 | 14.85 | 12.84 | 13.27 | 227,287 | -1.68(-11.21%) |
Aug 08, 2007 | 14.76 | 15.39 | 14.37 | 14.94 | 236,375 | +0.37(+2.52%) |
Aug 07, 2007 | 15.08 | 15.08 | 14.28 | 14.57 | 197,856 | -0.58(-3.83%) |
Aug 06, 2007 | 13.49 | 15.45 | 13.24 | 15.16 | 274,789 | +1.63(+12.03%) |
Aug 03, 2007 | 14.00 | 14.33 | 13.53 | 13.53 | 114,315 | -0.80(-5.61%) |
Aug 02, 2007 | 14.52 | 14.57 | 14.06 | 14.33 | 66,399 | -0.15(-1.00%) |
Aug 01, 2007 | 13.93 | 15.03 | 13.93 | 14.48 | 95,933 | +0.46(+3.25%) |
Jul 31, 2007 | 14.54 | 14.66 | 13.98 | 14.02 | 104,608 | -0.41(-2.82%) |
Jul 30, 2007 | 14.71 | 14.99 | 14.12 | 14.43 | 164,811 | -0.06(-0.40%) |
Jul 27, 2007 | 14.83 | 15.33 | 14.46 | 14.49 | 127,326 | -0.38(-2.54%) |
Jul 26, 2007 | 15.35 | 15.52 | 14.54 | 14.86 | 153,659 | -0.64(-4.12%) |
Jul 25, 2007 | 15.37 | 15.99 | 15.34 | 15.50 | 119,994 | +0.18(+1.20%) |
Jul 24, 2007 | 16.07 | 16.14 | 15.25 | 15.32 | 90,150 | -0.94(-5.78%) |
Jul 23, 2007 | 15.90 | 16.49 | 15.72 | 16.26 | 142,196 | +0.39(+2.44%) |
Jul 20, 2007 | 16.66 | 16.68 | 15.39 | 15.87 | 197,856 | -0.82(-4.93%) |
Jul 19, 2007 | 17.00 | 17.36 | 16.66 | 16.69 | 62,062 | -0.23(-1.37%) |
Jul 18, 2007 | 17.04 | 17.12 | 16.56 | 16.93 | 82,922 | -0.16(-0.96%) |
Jul 17, 2007 | 17.35 | 17.37 | 16.70 | 17.09 | 65,263 | -0.16(-0.95%) |
Jul 16, 2007 | 16.73 | 17.53 | 16.61 | 17.26 | 62,992 | +0.43(+2.53%) |
Jul 13, 2007 | 17.40 | 17.64 | 16.83 | 16.83 | 69,807 | -0.65(-3.71%) |
Jul 12, 2007 | 16.77 | 17.64 | 16.74 | 17.48 | 77,345 | +0.71(+4.21%) |
Jul 11, 2007 | 16.56 | 16.82 | 16.56 | 16.77 | 38,208 | +0.19(+1.17%) |
Jul 10, 2007 | 16.75 | 16.88 | 16.50 | 16.58 | 62,682 | -0.30(-1.78%) |
Jul 09, 2007 | 16.53 | 16.95 | 16.29 | 16.88 | 61,752 | +0.35(+2.11%) |
Jul 06, 2007 | 16.44 | 16.70 | 16.29 | 16.53 | 30,669 | +0.05(+0.29%) |
Jul 05, 2007 | 17.04 | 17.16 | 16.23 | 16.48 | 89,014 | -0.62(-3.62%) |
Jul 03, 2007 | 16.61 | 17.13 | 16.61 | 17.10 | 42,132 | +0.49(+2.97%) |