Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.68 | 17.75 | 17.26 | 17.29 | 330,362 | -0.34(-1.91%) |
Sep 27, 2007 | 17.48 | 17.85 | 17.32 | 17.62 | 421,779 | +0.15(+0.87%) |
Sep 26, 2007 | 17.56 | 17.77 | 17.25 | 17.47 | 764,787 | -0.02(-0.11%) |
Sep 25, 2007 | 17.43 | 17.70 | 17.42 | 17.49 | 462,365 | -0.08(-0.47%) |
Sep 24, 2007 | 17.78 | 18.22 | 17.56 | 17.57 | 326,035 | -0.21(-1.18%) |
Sep 21, 2007 | 17.93 | 18.09 | 17.69 | 17.78 | 774,698 | +0.03(+0.14%) |
Sep 20, 2007 | 18.16 | 18.25 | 17.64 | 17.76 | 580,953 | -0.60(-3.29%) |
Sep 19, 2007 | 17.70 | 18.45 | 17.70 | 18.36 | 734,243 | +0.73(+4.14%) |
Sep 18, 2007 | 17.62 | 17.78 | 17.15 | 17.63 | 648,836 | +0.07(+0.40%) |
Sep 17, 2007 | 17.56 | 17.84 | 17.46 | 17.56 | 260,507 | -0.16(-0.90%) |
Sep 14, 2007 | 17.76 | 18.08 | 17.48 | 17.72 | 441,384 | +0.11(+0.61%) |
Sep 13, 2007 | 17.88 | 18.18 | 17.55 | 17.61 | 425,710 | -0.17(-0.96%) |
Sep 12, 2007 | 17.53 | 18.02 | 17.47 | 17.78 | 869,880 | +0.20(+1.12%) |
Sep 11, 2007 | 17.43 | 17.86 | 17.36 | 17.58 | 327,640 | +0.27(+1.54%) |
Sep 10, 2007 | 17.34 | 17.76 | 17.02 | 17.32 | 351,995 | -0.02(-0.11%) |
Sep 07, 2007 | 17.83 | 17.83 | 17.06 | 17.34 | 508,821 | -0.74(-4.11%) |
Sep 06, 2007 | 17.95 | 18.26 | 17.79 | 18.08 | 342,342 | -0.05(-0.28%) |
Sep 05, 2007 | 17.47 | 18.32 | 17.47 | 18.13 | 629,125 | +0.65(+3.71%) |
Sep 04, 2007 | 17.36 | 18.23 | 17.28 | 17.48 | 791,142 | +0.02(+0.11%) |
Aug 31, 2007 | 17.30 | 17.72 | 17.18 | 17.46 | 344,572 | +0.44(+2.61%) |
Aug 30, 2007 | 17.15 | 17.62 | 16.84 | 17.02 | 478,966 | -0.37(-2.12%) |
Aug 29, 2007 | 16.98 | 17.41 | 16.72 | 17.39 | 609,100 | +0.57(+3.40%) |
Aug 28, 2007 | 16.76 | 17.09 | 16.67 | 16.82 | 561,808 | -0.02(-0.11%) |
Aug 27, 2007 | 16.99 | 17.13 | 16.82 | 16.84 | 349,482 | -0.15(-0.86%) |
Aug 24, 2007 | 16.84 | 17.11 | 16.57 | 16.98 | 296,372 | +0.11(+0.68%) |
Aug 23, 2007 | 17.15 | 17.15 | 16.51 | 16.87 | 434,457 | -0.18(-1.04%) |
Aug 22, 2007 | 16.88 | 17.15 | 16.84 | 17.04 | 597,271 | +0.34(+2.01%) |
Aug 21, 2007 | 16.75 | 16.96 | 16.51 | 16.71 | 740,701 | +0.25(+1.50%) |
Aug 20, 2007 | 15.89 | 16.67 | 15.89 | 16.46 | 829,893 | +0.64(+4.01%) |
Aug 17, 2007 | 16.52 | 16.98 | 15.64 | 15.83 | 980,883 | -0.13(-0.84%) |
Aug 16, 2007 | 15.69 | 16.12 | 15.29 | 15.96 | 1,466,740 | +0.15(+0.96%) |
Aug 15, 2007 | 16.82 | 16.82 | 15.64 | 15.81 | 1,327,841 | +0.06(+0.36%) |
Aug 14, 2007 | 17.05 | 17.15 | 15.51 | 15.75 | 1,025,842 | -0.91(-5.45%) |
Aug 13, 2007 | 16.68 | 17.37 | 15.97 | 16.66 | 883,235 | +0.09(+0.54%) |
Aug 10, 2007 | 17.21 | 17.90 | 16.19 | 16.57 | 2,247,693 | -1.15(-6.49%) |
Aug 09, 2007 | 16.81 | 18.22 | 16.57 | 17.72 | 4,230,292 | +0.91(+5.40%) |
Aug 08, 2007 | 15.87 | 17.27 | 15.81 | 16.81 | 3,352,039 | +0.93(+5.88%) |
Aug 07, 2007 | 14.37 | 16.00 | 14.30 | 15.88 | 1,666,812 | +1.45(+10.08%) |
Aug 06, 2007 | 13.88 | 14.54 | 13.39 | 14.42 | 947,904 | +0.55(+3.94%) |
Aug 03, 2007 | 13.82 | 14.27 | 13.77 | 13.88 | 837,275 | -0.08(-0.55%) |
Aug 02, 2007 | 13.86 | 14.16 | 13.56 | 13.95 | 827,825 | +0.18(+1.29%) |
Aug 01, 2007 | 13.46 | 13.83 | 13.25 | 13.77 | 726,645 | +0.27(+2.02%) |
Jul 31, 2007 | 13.94 | 14.14 | 13.49 | 13.50 | 514,031 | -0.36(-2.61%) |
Jul 30, 2007 | 13.74 | 13.93 | 13.47 | 13.86 | 631,999 | +0.12(+0.88%) |
Jul 27, 2007 | 14.04 | 14.11 | 13.72 | 13.74 | 752,983 | -0.39(-2.79%) |
Jul 26, 2007 | 14.21 | 14.29 | 13.84 | 14.14 | 1,160,284 | -0.32(-2.24%) |
Jul 25, 2007 | 14.51 | 14.61 | 14.13 | 14.46 | 1,085,643 | -0.01(-0.09%) |
Jul 24, 2007 | 14.83 | 15.01 | 14.41 | 14.47 | 832,734 | -0.47(-3.15%) |
Jul 23, 2007 | 15.16 | 15.42 | 14.89 | 14.94 | 765,185 | -0.10(-0.63%) |
Jul 20, 2007 | 15.10 | 15.22 | 14.85 | 15.04 | 913,555 | -0.10(-0.63%) |
Jul 19, 2007 | 15.10 | 15.50 | 14.79 | 15.13 | 1,913,309 | +0.20(+1.36%) |
Jul 18, 2007 | 15.23 | 15.25 | 14.83 | 14.93 | 1,284,386 | -0.34(-2.25%) |
Jul 17, 2007 | 15.56 | 15.65 | 15.20 | 15.27 | 802,481 | -0.10(-0.66%) |
Jul 16, 2007 | 15.27 | 15.47 | 15.08 | 15.37 | 1,200,306 | +0.51(+3.46%) |
Jul 13, 2007 | 15.11 | 15.32 | 14.81 | 14.86 | 957,291 | -0.10(-0.64%) |
Jul 12, 2007 | 14.76 | 15.04 | 14.76 | 14.96 | 1,066,618 | +0.25(+1.73%) |
Jul 11, 2007 | 14.05 | 14.89 | 14.05 | 14.70 | 1,466,592 | +0.62(+4.42%) |
Jul 10, 2007 | 14.30 | 14.30 | 14.01 | 14.08 | 794,800 | -0.18(-1.29%) |
Jul 09, 2007 | 14.11 | 14.31 | 13.89 | 14.26 | 859,552 | +0.19(+1.35%) |
Jul 06, 2007 | 13.56 | 14.14 | 13.55 | 14.07 | 900,049 | +0.55(+4.04%) |
Jul 05, 2007 | 13.77 | 14.00 | 13.46 | 13.53 | 626,075 | -0.26(-1.89%) |
Jul 03, 2007 | 13.56 | 14.03 | 13.53 | 13.79 | 576,811 | +0.16(+1.17%) |