Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.42 | 16.54 | 16.06 | 16.11 | 214,790 | -0.35(-2.10%) |
Sep 27, 2007 | 16.36 | 16.48 | 16.26 | 16.45 | 213,472 | +0.18(+1.08%) |
Sep 26, 2007 | 16.09 | 16.49 | 16.08 | 16.28 | 158,951 | +0.24(+1.48%) |
Sep 25, 2007 | 15.92 | 16.09 | 15.83 | 16.04 | 208,860 | +0.08(+0.49%) |
Sep 24, 2007 | 16.40 | 16.56 | 15.74 | 15.96 | 419,039 | -0.43(-2.63%) |
Sep 21, 2007 | 16.45 | 16.57 | 16.31 | 16.39 | 391,202 | +0.10(+0.60%) |
Sep 20, 2007 | 16.54 | 16.64 | 16.12 | 16.29 | 185,471 | -0.25(-1.51%) |
Sep 19, 2007 | 16.45 | 16.67 | 16.42 | 16.54 | 242,463 | +0.24(+1.49%) |
Sep 18, 2007 | 15.78 | 16.34 | 15.71 | 16.30 | 295,666 | +0.66(+4.23%) |
Sep 17, 2007 | 15.83 | 15.90 | 15.63 | 15.64 | 334,375 | -0.19(-1.19%) |
Sep 14, 2007 | 15.75 | 15.91 | 15.76 | 15.83 | 239,827 | +0.07(+0.46%) |
Sep 13, 2007 | 16.00 | 16.00 | 15.72 | 15.75 | 204,084 | -0.18(-1.14%) |
Sep 12, 2007 | 16.07 | 16.09 | 15.81 | 15.94 | 170,152 | -0.15(-0.91%) |
Sep 11, 2007 | 15.88 | 16.14 | 15.83 | 16.08 | 194,036 | +0.20(+1.26%) |
Sep 10, 2007 | 16.04 | 16.08 | 15.55 | 15.88 | 239,992 | -0.05(-0.34%) |
Sep 07, 2007 | 16.43 | 16.43 | 15.89 | 15.94 | 280,183 | -0.50(-3.03%) |
Sep 06, 2007 | 16.42 | 16.54 | 16.19 | 16.43 | 157,304 | +0.01(+0.07%) |
Sep 05, 2007 | 16.59 | 16.71 | 16.26 | 16.42 | 337,669 | -0.27(-1.64%) |
Sep 04, 2007 | 16.38 | 16.82 | 16.28 | 16.70 | 200,295 | +0.24(+1.48%) |
Aug 31, 2007 | 16.54 | 16.73 | 16.15 | 16.45 | 263,876 | -0.09(-0.55%) |
Aug 30, 2007 | 16.54 | 16.76 | 16.40 | 16.54 | 306,702 | -0.02(-0.11%) |
Aug 29, 2007 | 16.11 | 16.75 | 16.00 | 16.56 | 329,927 | +0.46(+2.83%) |
Aug 28, 2007 | 16.25 | 16.33 | 16.00 | 16.11 | 334,869 | -0.22(-1.38%) |
Aug 27, 2007 | 16.50 | 16.62 | 16.25 | 16.33 | 320,538 | -0.22(-1.32%) |
Aug 24, 2007 | 16.25 | 16.59 | 16.18 | 16.55 | 207,213 | +0.24(+1.45%) |
Aug 23, 2007 | 16.62 | 16.62 | 16.16 | 16.31 | 373,577 | -0.29(-1.72%) |
Aug 22, 2007 | 16.62 | 16.85 | 16.42 | 16.60 | 314,609 | +0.10(+0.59%) |
Aug 21, 2007 | 16.88 | 17.10 | 16.49 | 16.50 | 344,258 | -0.47(-2.75%) |
Aug 20, 2007 | 17.53 | 17.79 | 16.89 | 16.97 | 404,050 | -0.56(-3.19%) |
Aug 17, 2007 | 17.00 | 17.87 | 16.85 | 17.53 | 573,543 | +0.53(+3.11%) |
Aug 16, 2007 | 16.02 | 17.10 | 16.03 | 17.00 | 1,092,401 | +0.98(+6.10%) |
Aug 15, 2007 | 16.15 | 16.40 | 15.94 | 16.02 | 352,493 | -0.07(-0.45%) |
Aug 14, 2007 | 16.24 | 16.53 | 15.83 | 16.09 | 472,737 | -0.17(-1.05%) |
Aug 13, 2007 | 16.08 | 16.50 | 15.66 | 16.26 | 1,097,013 | +0.19(+1.17%) |
Aug 10, 2007 | 18.26 | 18.44 | 15.99 | 16.08 | 1,580,457 | -2.65(-14.17%) |
Aug 09, 2007 | 18.12 | 19.69 | 18.12 | 18.73 | 2,203,416 | +0.18(+0.95%) |
Aug 08, 2007 | 16.84 | 18.80 | 16.73 | 18.55 | 1,499,581 | +1.90(+11.41%) |
Aug 07, 2007 | 15.86 | 16.77 | 15.63 | 16.65 | 652,278 | +0.69(+4.30%) |
Aug 06, 2007 | 15.27 | 15.99 | 15.15 | 15.97 | 559,872 | +0.63(+4.08%) |
Aug 03, 2007 | 15.49 | 15.82 | 15.33 | 15.34 | 296,819 | -0.48(-3.03%) |
Aug 02, 2007 | 15.73 | 15.91 | 15.54 | 15.82 | 388,731 | +0.22(+1.40%) |
Aug 01, 2007 | 15.29 | 15.62 | 15.03 | 15.60 | 695,269 | +0.41(+2.68%) |
Jul 31, 2007 | 15.54 | 15.59 | 15.18 | 15.20 | 443,582 | -0.23(-1.50%) |
Jul 30, 2007 | 15.61 | 15.61 | 15.33 | 15.43 | 645,195 | -0.25(-1.59%) |
Jul 27, 2007 | 15.81 | 15.88 | 15.40 | 15.68 | 756,708 | -0.09(-0.58%) |
Jul 26, 2007 | 15.88 | 15.91 | 15.21 | 15.77 | 1,153,511 | -0.46(-2.81%) |
Jul 25, 2007 | 16.48 | 16.61 | 16.09 | 16.22 | 542,082 | -0.16(-0.96%) |
Jul 24, 2007 | 16.62 | 16.62 | 16.36 | 16.38 | 400,097 | -0.41(-2.46%) |
Jul 23, 2007 | 16.57 | 16.93 | 16.55 | 16.79 | 393,178 | +0.24(+1.43%) |
Jul 20, 2007 | 16.79 | 16.79 | 16.42 | 16.56 | 405,697 | -0.27(-1.62%) |
Jul 19, 2007 | 16.88 | 16.93 | 16.72 | 16.83 | 247,075 | +0.04(+0.25%) |
Jul 18, 2007 | 16.76 | 16.80 | 16.65 | 16.79 | 322,186 | -0.05(-0.32%) |
Jul 17, 2007 | 16.88 | 17.01 | 16.81 | 16.84 | 225,167 | -0.04(-0.22%) |
Jul 16, 2007 | 16.97 | 16.97 | 16.76 | 16.88 | 255,640 | -0.15(-0.89%) |
Jul 13, 2007 | 17.12 | 17.17 | 16.95 | 17.03 | 159,445 | -0.07(-0.43%) |
Jul 12, 2007 | 16.93 | 17.10 | 16.92 | 17.10 | 206,060 | +0.27(+1.62%) |
Jul 11, 2007 | 16.77 | 16.93 | 16.73 | 16.83 | 308,514 | +0.02(+0.11%) |
Jul 10, 2007 | 16.92 | 16.99 | 16.78 | 16.81 | 315,926 | -0.22(-1.28%) |
Jul 09, 2007 | 17.08 | 17.11 | 16.97 | 17.03 | 177,399 | -0.01(-0.07%) |
Jul 06, 2007 | 17.10 | 17.14 | 16.94 | 17.04 | 197,824 | -0.11(-0.64%) |
Jul 05, 2007 | 17.24 | 17.28 | 17.07 | 17.15 | 214,625 | -0.03(-0.18%) |
Jul 03, 2007 | 17.11 | 17.22 | 16.99 | 17.18 | 139,679 | +0.10(+0.57%) |