Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |
Sep 04, 2007 | 14.93 | 15.05 | 14.81 | 14.85 | 2,947,746 | -0.08(-0.54%) |
Aug 31, 2007 | 15.00 | 15.08 | 14.56 | 14.93 | 3,088,931 | +0.03(+0.20%) |
Aug 30, 2007 | 14.86 | 15.05 | 14.61 | 14.90 | 2,156,105 | -0.03(-0.20%) |
Aug 29, 2007 | 14.85 | 15.37 | 14.80 | 14.93 | 1,976,528 | +0.16(+1.08%) |
Aug 28, 2007 | 15.00 | 15.25 | 14.66 | 14.77 | 2,245,717 | -0.28(-1.86%) |
Aug 27, 2007 | 14.96 | 15.27 | 14.79 | 15.05 | 1,823,818 | +0.09(+0.60%) |
Aug 24, 2007 | 15.35 | 15.49 | 14.86 | 14.96 | 2,520,244 | -0.35(-2.29%) |
Aug 23, 2007 | 15.57 | 15.70 | 15.06 | 15.31 | 1,075,060 | -0.22(-1.42%) |
Aug 22, 2007 | 15.26 | 15.64 | 15.04 | 15.53 | 1,589,248 | +0.29(+1.90%) |
Aug 21, 2007 | 15.21 | 15.67 | 14.80 | 15.24 | 1,765,693 | -0.08(-0.52%) |
Aug 20, 2007 | 15.17 | 15.50 | 14.87 | 15.32 | 1,542,696 | +0.32(+2.13%) |
Aug 17, 2007 | 15.65 | 15.65 | 14.81 | 15.00 | 1,328,054 | -0.24(-1.57%) |
Aug 16, 2007 | 15.22 | 15.85 | 14.81 | 15.24 | 1,531,207 | -0.02(-0.13%) |
Aug 15, 2007 | 15.64 | 16.08 | 15.16 | 15.26 | 1,023,470 | -0.31(-1.99%) |
Aug 14, 2007 | 16.11 | 16.74 | 15.38 | 15.57 | 1,147,213 | -0.45(-2.81%) |
Aug 13, 2007 | 16.23 | 18.15 | 15.85 | 16.02 | 1,561,079 | -0.25(-1.54%) |
Aug 10, 2007 | 15.54 | 16.75 | 15.08 | 16.27 | 2,527,516 | +0.59(+3.76%) |
Aug 09, 2007 | 15.40 | 16.50 | 15.09 | 15.68 | 3,965,456 | +0.26(+1.69%) |
Aug 08, 2007 | 16.08 | 16.29 | 15.22 | 15.42 | 2,436,434 | -0.58(-3.63%) |
Aug 07, 2007 | 16.08 | 16.46 | 15.06 | 16.00 | 4,435,765 | -0.06(-0.37%) |
Aug 06, 2007 | 16.33 | 16.87 | 15.77 | 16.06 | 2,276,922 | -0.21(-1.29%) |
Aug 03, 2007 | 16.22 | 17.86 | 15.71 | 16.27 | 1,797,731 | -1.55(-8.70%) |
Aug 02, 2007 | 18.77 | 19.15 | 16.82 | 17.82 | 2,804,504 | -0.82(-4.40%) |
Aug 01, 2007 | 18.63 | 19.00 | 17.57 | 18.64 | 2,205,126 | -0.07(-0.37%) |
Jul 31, 2007 | 18.66 | 19.62 | 18.15 | 18.71 | 1,867,453 | +0.14(+0.75%) |
Jul 30, 2007 | 18.54 | 19.10 | 18.07 | 18.57 | 1,416,552 | -0.02(-0.11%) |
Jul 27, 2007 | 18.47 | 19.16 | 17.68 | 18.59 | 1,736,965 | +0.04(+0.22%) |
Jul 26, 2007 | 19.04 | 19.48 | 18.21 | 18.55 | 1,616,288 | -0.63(-3.28%) |
Jul 25, 2007 | 19.36 | 19.85 | 18.74 | 19.18 | 2,059,340 | -0.16(-0.83%) |
Jul 24, 2007 | 19.97 | 20.11 | 19.18 | 19.34 | 1,023,911 | -0.54(-2.72%) |
Jul 23, 2007 | 20.00 | 20.21 | 19.56 | 19.88 | 969,514 | -0.17(-0.85%) |
Jul 20, 2007 | 20.19 | 20.50 | 19.80 | 20.05 | 1,191,446 | -0.18(-0.89%) |
Jul 19, 2007 | 20.30 | 20.46 | 20.07 | 20.23 | 597,626 | -0.01(-0.05%) |
Jul 18, 2007 | 20.36 | 20.90 | 20.07 | 20.24 | 706,445 | -0.21(-1.03%) |
Jul 17, 2007 | 20.63 | 20.85 | 20.06 | 20.45 | 1,032,111 | -0.26(-1.26%) |
Jul 16, 2007 | 20.96 | 21.22 | 20.35 | 20.71 | 1,011,255 | -0.49(-2.31%) |
Jul 13, 2007 | 20.86 | 21.50 | 20.51 | 21.20 | 799,262 | +0.30(+1.44%) |
Jul 12, 2007 | 20.61 | 21.10 | 20.24 | 20.90 | 908,652 | +0.41(+2.00%) |
Jul 11, 2007 | 19.92 | 20.51 | 19.56 | 20.49 | 1,105,982 | +0.52(+2.60%) |
Jul 10, 2007 | 19.90 | 20.27 | 19.70 | 19.97 | 995,928 | -0.03(-0.15%) |
Jul 09, 2007 | 20.01 | 20.10 | 19.70 | 20.00 | 450,691 | +0.00(+0.00%) |
Jul 06, 2007 | 20.01 | 20.29 | 19.69 | 20.00 | 355,824 | +0.08(+0.40%) |
Jul 05, 2007 | 19.86 | 20.11 | 19.39 | 19.92 | 1,019,109 | +0.14(+0.71%) |
Jul 03, 2007 | 20.06 | 20.20 | 19.70 | 19.78 | 338,607 | -0.18(-0.90%) |