Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.59 | 16.81 | 16.49 | 16.54 | 2,792,954 | -0.07(-0.45%) |
Sep 27, 2007 | 16.38 | 17.12 | 16.31 | 16.61 | 2,736,786 | +0.32(+1.98%) |
Sep 26, 2007 | 16.38 | 16.72 | 16.21 | 16.29 | 3,730,618 | +0.05(+0.31%) |
Sep 25, 2007 | 15.83 | 16.28 | 15.54 | 16.24 | 2,895,958 | +0.27(+1.66%) |
Sep 24, 2007 | 16.48 | 16.54 | 15.90 | 15.97 | 3,389,678 | -0.41(-2.53%) |
Sep 21, 2007 | 16.38 | 16.70 | 16.31 | 16.39 | 5,999,515 | +0.17(+1.05%) |
Sep 20, 2007 | 16.15 | 16.45 | 16.07 | 16.22 | 3,411,901 | +0.11(+0.68%) |
Sep 19, 2007 | 16.02 | 16.45 | 15.98 | 16.11 | 4,139,133 | +0.28(+1.74%) |
Sep 18, 2007 | 15.32 | 15.90 | 14.87 | 15.83 | 4,690,194 | +0.65(+4.27%) |
Sep 17, 2007 | 15.30 | 15.46 | 15.12 | 15.18 | 2,491,230 | -0.23(-1.49%) |
Sep 14, 2007 | 15.01 | 15.54 | 14.91 | 15.41 | 2,339,745 | +0.21(+1.37%) |
Sep 13, 2007 | 14.93 | 15.42 | 14.84 | 15.20 | 3,132,677 | +0.40(+2.70%) |
Sep 12, 2007 | 14.96 | 15.23 | 14.73 | 14.80 | 3,778,297 | -0.41(-2.68%) |
Sep 11, 2007 | 14.88 | 15.37 | 14.79 | 15.21 | 3,653,845 | +0.45(+3.02%) |
Sep 10, 2007 | 15.35 | 15.46 | 14.65 | 14.77 | 3,987,964 | -0.52(-3.41%) |
Sep 07, 2007 | 15.44 | 15.55 | 15.24 | 15.29 | 3,171,330 | -0.28(-1.82%) |
Sep 06, 2007 | 15.59 | 15.80 | 15.35 | 15.57 | 3,814,833 | +0.05(+0.34%) |
Sep 05, 2007 | 15.68 | 15.68 | 15.07 | 15.52 | 6,101,827 | +0.10(+0.62%) |
Sep 04, 2007 | 15.24 | 15.60 | 14.89 | 15.42 | 4,079,259 | +0.06(+0.39%) |
Aug 31, 2007 | 15.27 | 15.56 | 15.16 | 15.36 | 3,796,473 | +0.24(+1.62%) |
Aug 30, 2007 | 14.80 | 15.40 | 14.62 | 15.12 | 4,803,217 | +0.17(+1.16%) |
Aug 29, 2007 | 14.69 | 15.07 | 14.53 | 14.94 | 3,314,614 | +0.34(+2.30%) |
Aug 28, 2007 | 15.22 | 15.24 | 14.56 | 14.61 | 3,705,964 | -0.72(-4.69%) |
Aug 27, 2007 | 15.64 | 15.66 | 15.23 | 15.33 | 3,087,827 | -0.44(-2.81%) |
Aug 24, 2007 | 15.05 | 16.02 | 14.98 | 15.77 | 7,921,503 | +1.15(+7.87%) |
Aug 23, 2007 | 14.69 | 14.97 | 14.34 | 14.62 | 5,590,317 | +0.03(+0.19%) |
Aug 22, 2007 | 13.89 | 14.68 | 13.87 | 14.59 | 4,499,466 | +0.92(+6.74%) |
Aug 21, 2007 | 13.46 | 13.96 | 13.30 | 13.67 | 3,491,919 | +0.22(+1.61%) |
Aug 20, 2007 | 13.35 | 13.64 | 13.12 | 13.45 | 3,558,401 | +0.17(+1.25%) |
Aug 17, 2007 | 13.10 | 13.46 | 12.87 | 13.29 | 5,893,024 | +0.46(+3.59%) |
Aug 16, 2007 | 12.75 | 13.01 | 11.90 | 12.83 | 9,692,455 | -0.13(-1.04%) |
Aug 15, 2007 | 13.47 | 13.53 | 12.95 | 12.96 | 5,536,992 | -0.59(-4.39%) |
Aug 14, 2007 | 13.87 | 13.99 | 13.46 | 13.55 | 5,328,159 | -0.22(-1.62%) |
Aug 13, 2007 | 13.77 | 14.02 | 13.64 | 13.78 | 5,717,952 | +0.28(+2.07%) |
Aug 10, 2007 | 12.86 | 13.87 | 12.45 | 13.50 | 14,087,217 | +0.30(+2.31%) |
Aug 09, 2007 | 13.80 | 13.81 | 12.32 | 13.19 | 10,500,600 | -0.82(-5.84%) |
Aug 08, 2007 | 14.15 | 14.52 | 13.83 | 14.01 | 6,377,069 | +0.09(+0.64%) |
Aug 07, 2007 | 13.97 | 14.14 | 13.62 | 13.92 | 5,113,493 | -0.17(-1.21%) |
Aug 06, 2007 | 14.13 | 14.29 | 13.65 | 14.09 | 6,571,472 | -0.05(-0.35%) |
Aug 03, 2007 | 14.19 | 15.06 | 14.04 | 14.14 | 7,807,999 | -0.86(-5.76%) |
Aug 02, 2007 | 14.96 | 15.19 | 14.90 | 15.01 | 6,625,774 | +0.06(+0.40%) |
Aug 01, 2007 | 14.76 | 15.13 | 14.68 | 14.95 | 8,362,368 | +0.10(+0.67%) |
Jul 31, 2007 | 15.35 | 15.54 | 14.84 | 14.85 | 8,364,011 | -0.15(-1.02%) |
Jul 30, 2007 | 14.74 | 15.06 | 14.73 | 15.00 | 6,965,841 | +0.27(+1.85%) |
Jul 27, 2007 | 14.87 | 15.36 | 14.66 | 14.73 | 9,503,977 | -0.19(-1.28%) |
Jul 26, 2007 | 15.59 | 15.96 | 14.52 | 14.92 | 11,216,007 | -0.99(-6.23%) |
Jul 25, 2007 | 16.64 | 16.88 | 15.67 | 15.91 | 10,533,868 | -0.59(-3.56%) |
Jul 24, 2007 | 16.75 | 17.62 | 16.30 | 16.50 | 13,780,198 | +0.15(+0.91%) |
Jul 23, 2007 | 17.05 | 17.14 | 16.06 | 16.35 | 6,602,848 | -0.52(-3.06%) |
Jul 20, 2007 | 16.86 | 17.24 | 16.55 | 16.87 | 5,895,018 | -0.05(-0.29%) |
Jul 19, 2007 | 16.86 | 17.21 | 16.79 | 16.92 | 5,055,189 | -0.22(-1.30%) |
Jul 18, 2007 | 16.82 | 17.15 | 16.72 | 17.14 | 4,147,136 | +0.28(+1.64%) |
Jul 17, 2007 | 16.74 | 17.05 | 16.72 | 16.86 | 3,336,565 | +0.09(+0.53%) |
Jul 16, 2007 | 16.91 | 16.93 | 16.54 | 16.77 | 4,826,042 | -0.19(-1.13%) |
Jul 13, 2007 | 16.97 | 17.09 | 16.73 | 16.96 | 3,426,420 | +0.05(+0.27%) |
Jul 12, 2007 | 16.60 | 16.98 | 16.59 | 16.92 | 4,826,166 | +0.49(+2.97%) |
Jul 11, 2007 | 16.53 | 16.70 | 16.30 | 16.43 | 6,494,010 | +0.44(+2.77%) |
Jul 10, 2007 | 16.08 | 16.30 | 15.94 | 15.99 | 3,066,742 | -0.25(-1.57%) |
Jul 09, 2007 | 16.56 | 16.70 | 16.22 | 16.24 | 4,678,319 | -0.15(-0.91%) |
Jul 06, 2007 | 16.10 | 16.51 | 16.09 | 16.39 | 5,540,435 | +0.33(+2.05%) |
Jul 05, 2007 | 15.90 | 16.08 | 15.78 | 16.06 | 7,280,282 | +0.47(+3.04%) |
Jul 03, 2007 | 15.46 | 15.62 | 15.40 | 15.59 | 2,448,905 | +0.20(+1.29%) |