Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.65 | 17.80 | 17.32 | 17.46 | 774,212 | -0.18(-1.02%) |
Sep 27, 2007 | 17.95 | 18.00 | 17.15 | 17.64 | 882,372 | -0.31(-1.73%) |
Sep 26, 2007 | 16.63 | 18.18 | 16.20 | 17.95 | 2,062,478 | +1.86(+11.56%) |
Sep 25, 2007 | 15.29 | 16.72 | 15.23 | 16.09 | 1,845,912 | +1.10(+7.34%) |
Sep 24, 2007 | 14.66 | 15.12 | 14.58 | 14.99 | 840,806 | +0.41(+2.81%) |
Sep 21, 2007 | 13.91 | 14.61 | 13.91 | 14.58 | 820,256 | +0.72(+5.19%) |
Sep 20, 2007 | 14.10 | 14.14 | 13.61 | 13.86 | 260,157 | -0.29(-2.05%) |
Sep 19, 2007 | 13.80 | 14.75 | 13.80 | 14.15 | 764,207 | +0.36(+2.61%) |
Sep 18, 2007 | 13.72 | 14.20 | 13.54 | 13.79 | 466,846 | +0.11(+0.80%) |
Sep 17, 2007 | 13.67 | 13.73 | 13.42 | 13.68 | 294,221 | +0.01(+0.07%) |
Sep 14, 2007 | 13.50 | 13.74 | 13.44 | 13.67 | 269,976 | +0.12(+0.89%) |
Sep 13, 2007 | 13.50 | 13.84 | 13.38 | 13.55 | 891,772 | +0.00(+0.00%) |
Sep 12, 2007 | 13.54 | 13.60 | 13.43 | 13.55 | 533,964 | -0.10(-0.73%) |
Sep 11, 2007 | 13.72 | 13.74 | 13.40 | 13.65 | 354,348 | +0.05(+0.37%) |
Sep 10, 2007 | 13.50 | 13.80 | 13.34 | 13.60 | 291,371 | +0.05(+0.37%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.33 | 13.55 | 566,216 | -0.56(-3.97%) |
Sep 06, 2007 | 14.94 | 15.50 | 14.03 | 14.11 | 1,532,179 | -0.71(-4.79%) |
Sep 05, 2007 | 14.10 | 14.90 | 13.49 | 14.82 | 1,472,149 | +0.60(+4.22%) |
Sep 04, 2007 | 13.50 | 14.28 | 12.50 | 14.22 | 1,661,234 | +0.39(+2.82%) |
Aug 31, 2007 | 13.99 | 14.48 | 13.80 | 13.83 | 207,662 | +0.10(+0.73%) |
Aug 30, 2007 | 13.50 | 13.88 | 13.40 | 13.73 | 688,850 | +0.33(+2.46%) |
Aug 29, 2007 | 13.19 | 13.46 | 13.16 | 13.40 | 372,623 | +0.30(+2.29%) |
Aug 28, 2007 | 12.99 | 13.32 | 12.88 | 13.10 | 525,580 | +0.06(+0.46%) |
Aug 27, 2007 | 13.25 | 13.27 | 12.92 | 13.04 | 742,849 | -0.14(-1.06%) |
Aug 24, 2007 | 12.78 | 13.50 | 12.55 | 13.18 | 825,017 | +0.38(+2.97%) |
Aug 23, 2007 | 13.21 | 13.33 | 12.64 | 12.80 | 631,426 | -0.38(-2.88%) |
Aug 22, 2007 | 13.54 | 13.79 | 13.08 | 13.18 | 429,883 | -0.36(-2.66%) |
Aug 21, 2007 | 13.71 | 13.84 | 13.27 | 13.54 | 364,170 | -0.21(-1.53%) |
Aug 20, 2007 | 13.92 | 14.17 | 13.51 | 13.75 | 883,636 | +0.30(+2.23%) |
Aug 17, 2007 | 18.25 | 18.27 | 12.90 | 13.45 | 4,535,208 | -4.62(-25.57%) |
Aug 16, 2007 | 19.40 | 19.45 | 16.95 | 18.07 | 861,200 | -1.35(-6.95%) |
Aug 15, 2007 | 19.74 | 20.23 | 19.40 | 19.42 | 307,453 | -0.41(-2.07%) |
Aug 14, 2007 | 20.15 | 20.42 | 19.83 | 19.83 | 209,854 | -0.40(-1.98%) |
Aug 13, 2007 | 21.08 | 21.47 | 20.18 | 20.23 | 252,799 | -0.51(-2.46%) |
Aug 10, 2007 | 20.75 | 21.03 | 19.45 | 20.74 | 223,340 | -0.09(-0.43%) |
Aug 09, 2007 | 20.75 | 21.64 | 20.22 | 20.83 | 739,334 | +0.12(+0.58%) |
Aug 08, 2007 | 20.42 | 22.05 | 19.95 | 20.71 | 609,562 | +0.53(+2.63%) |
Aug 07, 2007 | 19.81 | 20.53 | 19.15 | 20.18 | 252,533 | +0.32(+1.61%) |
Aug 06, 2007 | 18.93 | 20.30 | 18.63 | 19.86 | 579,927 | +1.04(+5.53%) |
Aug 03, 2007 | 18.83 | 19.58 | 18.52 | 18.82 | 319,490 | -0.70(-3.59%) |
Aug 02, 2007 | 19.28 | 19.62 | 18.82 | 19.52 | 271,199 | +0.41(+2.15%) |
Aug 01, 2007 | 18.98 | 20.39 | 18.87 | 19.11 | 276,696 | +0.20(+1.06%) |
Jul 31, 2007 | 19.06 | 20.00 | 18.83 | 18.91 | 457,760 | +0.12(+0.64%) |
Jul 30, 2007 | 18.05 | 18.92 | 18.01 | 18.79 | 416,922 | +0.74(+4.10%) |
Jul 27, 2007 | 18.20 | 18.28 | 17.85 | 18.05 | 404,355 | -0.10(-0.55%) |
Jul 26, 2007 | 18.84 | 18.84 | 18.08 | 18.15 | 691,144 | -0.77(-4.07%) |
Jul 25, 2007 | 18.58 | 19.12 | 18.57 | 18.92 | 426,155 | +0.46(+2.49%) |
Jul 24, 2007 | 18.82 | 19.31 | 18.41 | 18.46 | 484,450 | -0.39(-2.07%) |
Jul 23, 2007 | 18.55 | 19.73 | 18.50 | 18.85 | 1,533,220 | +0.45(+2.45%) |
Jul 20, 2007 | 18.00 | 18.49 | 17.81 | 18.40 | 430,961 | +0.31(+1.71%) |
Jul 19, 2007 | 19.10 | 19.10 | 17.95 | 18.09 | 1,109,270 | -0.91(-4.79%) |
Jul 18, 2007 | 18.99 | 19.20 | 18.65 | 19.00 | 345,937 | +0.00(+0.00%) |
Jul 17, 2007 | 19.87 | 20.19 | 18.88 | 19.00 | 1,552,266 | -1.00(-5.00%) |
Jul 16, 2007 | 20.20 | 20.21 | 19.71 | 20.00 | 380,086 | -0.19(-0.94%) |
Jul 13, 2007 | 20.08 | 20.45 | 19.79 | 20.19 | 313,602 | +0.01(+0.05%) |
Jul 12, 2007 | 21.25 | 21.25 | 20.17 | 20.18 | 449,836 | -0.87(-4.13%) |
Jul 11, 2007 | 21.25 | 21.38 | 20.96 | 21.05 | 296,186 | -0.37(-1.73%) |
Jul 10, 2007 | 22.29 | 22.29 | 21.29 | 21.42 | 131,419 | -1.08(-4.80%) |
Jul 09, 2007 | 22.34 | 22.92 | 22.30 | 22.50 | 328,726 | +0.26(+1.17%) |
Jul 06, 2007 | 21.57 | 22.32 | 21.55 | 22.24 | 339,748 | +0.74(+3.44%) |
Jul 05, 2007 | 22.20 | 22.25 | 20.85 | 21.50 | 495,616 | -0.73(-3.28%) |
Jul 03, 2007 | 22.87 | 22.90 | 22.16 | 22.23 | 44,850 | -0.63(-2.76%) |