Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.25 | 16.33 | 16.08 | 16.17 | 326,952 | -0.12(-0.75%) |
Sep 27, 2007 | 16.38 | 16.44 | 16.16 | 16.29 | 329,932 | +0.05(+0.33%) |
Sep 26, 2007 | 16.23 | 16.50 | 15.99 | 16.24 | 166,337 | +0.16(+0.99%) |
Sep 25, 2007 | 15.93 | 16.15 | 15.69 | 16.08 | 274,332 | +0.03(+0.19%) |
Sep 24, 2007 | 16.24 | 16.50 | 15.91 | 16.05 | 291,036 | -0.16(-0.98%) |
Sep 21, 2007 | 16.42 | 16.54 | 16.12 | 16.21 | 639,495 | -0.06(-0.37%) |
Sep 20, 2007 | 16.67 | 16.68 | 16.06 | 16.27 | 359,608 | -0.45(-2.68%) |
Sep 19, 2007 | 16.36 | 16.80 | 16.34 | 16.72 | 431,598 | +0.49(+3.04%) |
Sep 18, 2007 | 15.36 | 16.22 | 15.20 | 16.22 | 345,711 | +0.97(+6.38%) |
Sep 17, 2007 | 15.41 | 15.41 | 15.14 | 15.25 | 576,275 | -0.22(-1.42%) |
Sep 14, 2007 | 15.23 | 15.49 | 15.04 | 15.47 | 209,914 | +0.14(+0.94%) |
Sep 13, 2007 | 15.46 | 15.52 | 15.12 | 15.33 | 175,199 | +0.01(+0.05%) |
Sep 12, 2007 | 15.48 | 15.52 | 15.30 | 15.32 | 188,105 | -0.18(-1.18%) |
Sep 11, 2007 | 15.38 | 15.52 | 15.25 | 15.50 | 184,872 | +0.20(+1.29%) |
Sep 10, 2007 | 15.48 | 15.51 | 15.07 | 15.30 | 374,129 | -0.11(-0.69%) |
Sep 07, 2007 | 15.46 | 15.82 | 15.30 | 15.41 | 318,212 | -0.33(-2.12%) |
Sep 06, 2007 | 15.78 | 15.90 | 15.58 | 15.74 | 362,443 | +0.05(+0.29%) |
Sep 05, 2007 | 15.92 | 15.94 | 15.58 | 15.70 | 650,757 | -0.29(-1.81%) |
Sep 04, 2007 | 16.00 | 16.12 | 15.83 | 15.99 | 254,830 | -0.05(-0.28%) |
Aug 31, 2007 | 16.18 | 16.26 | 15.78 | 16.03 | 270,349 | +0.12(+0.76%) |
Aug 30, 2007 | 15.90 | 16.09 | 15.65 | 15.91 | 202,286 | -0.18(-1.13%) |
Aug 29, 2007 | 15.81 | 16.16 | 15.65 | 16.09 | 228,742 | +0.43(+2.77%) |
Aug 28, 2007 | 16.03 | 16.03 | 15.65 | 15.66 | 457,509 | -0.45(-2.78%) |
Aug 27, 2007 | 16.22 | 16.22 | 15.83 | 16.11 | 260,622 | -0.11(-0.66%) |
Aug 24, 2007 | 15.80 | 16.22 | 15.64 | 16.22 | 195,872 | +0.43(+2.70%) |
Aug 23, 2007 | 16.28 | 16.28 | 15.67 | 15.79 | 241,548 | -0.38(-2.35%) |
Aug 22, 2007 | 16.26 | 16.49 | 16.03 | 16.17 | 416,776 | +0.11(+0.71%) |
Aug 21, 2007 | 16.40 | 16.54 | 15.93 | 16.06 | 232,224 | -0.28(-1.72%) |
Aug 20, 2007 | 16.75 | 16.82 | 16.18 | 16.34 | 252,915 | -0.30(-1.83%) |
Aug 17, 2007 | 16.31 | 16.72 | 15.75 | 16.64 | 838,698 | +0.96(+6.10%) |
Aug 16, 2007 | 15.11 | 15.73 | 14.75 | 15.68 | 673,777 | +0.52(+3.46%) |
Aug 15, 2007 | 15.54 | 16.01 | 15.15 | 15.16 | 653,612 | -0.37(-2.40%) |
Aug 14, 2007 | 16.49 | 16.56 | 15.53 | 15.53 | 274,845 | -0.96(-5.85%) |
Aug 13, 2007 | 16.34 | 16.83 | 16.19 | 16.50 | 733,210 | -0.17(-1.00%) |
Aug 10, 2007 | 14.78 | 16.77 | 14.63 | 16.66 | 806,255 | +1.76(+11.77%) |
Aug 09, 2007 | 15.59 | 16.15 | 14.47 | 14.91 | 926,586 | -1.03(-6.44%) |
Aug 08, 2007 | 15.61 | 16.16 | 15.41 | 15.93 | 873,318 | +0.50(+3.25%) |
Aug 07, 2007 | 15.41 | 15.75 | 15.11 | 15.43 | 607,943 | -0.07(-0.44%) |
Aug 06, 2007 | 14.83 | 15.67 | 14.64 | 15.50 | 690,115 | +0.72(+4.88%) |
Aug 03, 2007 | 14.87 | 15.90 | 14.75 | 14.78 | 538,871 | -1.10(-6.94%) |
Aug 02, 2007 | 15.90 | 16.32 | 15.78 | 15.88 | 450,260 | +0.01(+0.05%) |
Aug 01, 2007 | 15.49 | 15.94 | 15.20 | 15.87 | 822,565 | +0.28(+1.80%) |
Jul 31, 2007 | 15.81 | 15.90 | 15.52 | 15.59 | 624,179 | -0.05(-0.29%) |
Jul 30, 2007 | 15.35 | 15.74 | 15.21 | 15.64 | 646,387 | +0.27(+1.73%) |
Jul 27, 2007 | 16.34 | 16.36 | 15.32 | 15.37 | 833,591 | -0.90(-5.51%) |
Jul 26, 2007 | 16.40 | 16.66 | 15.93 | 16.27 | 706,899 | -0.38(-2.28%) |
Jul 25, 2007 | 16.57 | 17.01 | 16.57 | 16.65 | 908,304 | +0.16(+0.97%) |
Jul 24, 2007 | 16.91 | 16.98 | 16.35 | 16.49 | 419,207 | -0.49(-2.87%) |
Jul 23, 2007 | 17.13 | 17.36 | 16.91 | 16.98 | 304,839 | -0.13(-0.75%) |
Jul 20, 2007 | 17.33 | 17.37 | 16.95 | 17.10 | 622,605 | -0.26(-1.49%) |
Jul 19, 2007 | 17.67 | 17.67 | 17.23 | 17.36 | 514,595 | +0.43(+2.51%) |
Jul 18, 2007 | 17.26 | 17.29 | 16.71 | 16.94 | 519,260 | -0.39(-2.24%) |
Jul 17, 2007 | 17.35 | 17.45 | 17.31 | 17.33 | 310,729 | +0.05(+0.26%) |
Jul 16, 2007 | 17.99 | 18.01 | 17.20 | 17.28 | 605,762 | -0.71(-3.93%) |
Jul 13, 2007 | 17.92 | 18.15 | 17.54 | 17.99 | 719,165 | -0.01(-0.04%) |
Jul 12, 2007 | 17.74 | 18.00 | 17.56 | 17.99 | 346,301 | +0.40(+2.29%) |
Jul 11, 2007 | 17.70 | 17.76 | 17.54 | 17.59 | 449,313 | -0.18(-1.03%) |
Jul 10, 2007 | 18.18 | 18.21 | 17.67 | 17.77 | 594,408 | -0.43(-2.34%) |
Jul 09, 2007 | 18.62 | 18.62 | 18.01 | 18.20 | 681,909 | -0.44(-2.36%) |
Jul 06, 2007 | 18.81 | 18.92 | 18.44 | 18.64 | 881,160 | -1.76(-8.64%) |
Jul 05, 2007 | 20.65 | 20.66 | 20.28 | 20.40 | 165,369 | -0.19(-0.92%) |
Jul 03, 2007 | 20.64 | 20.74 | 20.53 | 20.59 | 160,668 | -0.07(-0.33%) |