Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.16 | 14.18 | 13.87 | 13.91 | 1,051,202 | -0.25(-1.75%) |
Sep 27, 2007 | 14.40 | 14.44 | 13.94 | 14.16 | 1,184,836 | -0.01(-0.10%) |
Sep 26, 2007 | 14.27 | 14.27 | 14.06 | 14.17 | 886,116 | +0.11(+0.75%) |
Sep 25, 2007 | 13.83 | 14.11 | 13.74 | 14.06 | 318,717 | +0.08(+0.59%) |
Sep 24, 2007 | 14.08 | 14.23 | 13.86 | 13.98 | 1,913,833 | +0.17(+1.26%) |
Sep 21, 2007 | 13.62 | 13.85 | 13.56 | 13.81 | 562,661 | +0.40(+3.01%) |
Sep 20, 2007 | 13.86 | 13.97 | 13.35 | 13.40 | 701,746 | -0.36(-2.60%) |
Sep 19, 2007 | 13.98 | 14.18 | 13.63 | 13.76 | 935,443 | +0.05(+0.33%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.19 | 13.72 | 1,149,738 | +0.48(+3.60%) |
Sep 17, 2007 | 13.60 | 13.60 | 13.11 | 13.24 | 582,063 | -0.44(-3.25%) |
Sep 14, 2007 | 13.67 | 14.00 | 13.48 | 13.68 | 888,355 | -0.08(-0.57%) |
Sep 13, 2007 | 13.70 | 14.06 | 13.65 | 13.76 | 719,840 | +0.42(+3.13%) |
Sep 12, 2007 | 13.67 | 13.73 | 13.30 | 13.34 | 722,238 | -0.19(-1.42%) |
Sep 11, 2007 | 13.69 | 13.87 | 13.33 | 13.54 | 805,514 | +0.13(+0.99%) |
Sep 10, 2007 | 13.69 | 13.69 | 13.05 | 13.40 | 686,485 | +0.00(+0.03%) |
Sep 07, 2007 | 13.21 | 13.64 | 12.72 | 13.40 | 680,599 | -0.47(-3.41%) |
Sep 06, 2007 | 14.12 | 14.18 | 13.85 | 13.87 | 792,870 | +0.03(+0.23%) |
Sep 05, 2007 | 14.21 | 14.38 | 13.66 | 13.84 | 1,667,491 | -0.63(-4.37%) |
Sep 04, 2007 | 14.83 | 15.03 | 14.42 | 14.47 | 925,197 | -0.27(-1.80%) |
Aug 31, 2007 | 14.59 | 14.82 | 14.54 | 14.74 | 585,987 | +0.45(+3.18%) |
Aug 30, 2007 | 14.22 | 14.63 | 14.12 | 14.28 | 594,707 | -0.28(-1.95%) |
Aug 29, 2007 | 14.14 | 14.63 | 13.98 | 14.57 | 619,777 | +0.72(+5.20%) |
Aug 28, 2007 | 14.63 | 14.67 | 13.76 | 13.85 | 763,658 | -0.85(-5.80%) |
Aug 27, 2007 | 14.98 | 14.98 | 14.57 | 14.70 | 470,446 | -0.25(-1.66%) |
Aug 24, 2007 | 13.98 | 15.10 | 13.94 | 14.95 | 1,335,257 | +1.00(+7.20%) |
Aug 23, 2007 | 13.96 | 14.05 | 13.52 | 13.94 | 991,905 | +0.04(+0.26%) |
Aug 22, 2007 | 13.46 | 13.96 | 13.31 | 13.91 | 824,698 | +0.83(+6.39%) |
Aug 21, 2007 | 13.03 | 13.55 | 12.94 | 13.07 | 739,678 | -0.09(-0.70%) |
Aug 20, 2007 | 13.53 | 13.55 | 12.67 | 13.17 | 738,588 | -0.21(-1.54%) |
Aug 17, 2007 | 13.15 | 13.61 | 12.66 | 13.37 | 1,294,055 | +0.76(+6.00%) |
Aug 16, 2007 | 12.40 | 13.05 | 11.72 | 12.61 | 2,727,413 | -1.19(-8.64%) |
Aug 15, 2007 | 15.12 | 15.20 | 13.80 | 13.81 | 2,275,497 | -1.56(-10.15%) |
Aug 14, 2007 | 15.94 | 16.07 | 15.15 | 15.37 | 1,131,426 | -0.87(-5.34%) |
Aug 13, 2007 | 17.07 | 17.07 | 16.16 | 16.23 | 889,445 | -0.47(-2.80%) |
Aug 10, 2007 | 16.20 | 16.79 | 15.97 | 16.70 | 968,361 | -0.04(-0.22%) |
Aug 09, 2007 | 16.28 | 17.01 | 16.28 | 16.74 | 771,724 | -0.46(-2.69%) |
Aug 08, 2007 | 17.03 | 17.89 | 16.88 | 17.20 | 1,056,216 | +0.48(+2.88%) |
Aug 07, 2007 | 16.44 | 16.93 | 16.28 | 16.72 | 866,991 | +0.18(+1.08%) |
Aug 06, 2007 | 16.25 | 16.57 | 15.90 | 16.54 | 887,047 | +0.18(+1.12%) |
Aug 03, 2007 | 16.48 | 17.37 | 16.30 | 16.36 | 784,804 | -1.01(-5.84%) |
Aug 02, 2007 | 17.47 | 17.59 | 17.18 | 17.37 | 628,279 | +0.25(+1.45%) |
Aug 01, 2007 | 17.04 | 17.27 | 16.84 | 17.12 | 791,344 | +0.07(+0.40%) |
Jul 31, 2007 | 17.72 | 17.89 | 17.01 | 17.05 | 624,355 | -0.29(-1.69%) |
Jul 30, 2007 | 16.63 | 17.51 | 16.61 | 17.35 | 1,236,939 | +0.67(+4.02%) |
Jul 27, 2007 | 17.11 | 17.17 | 16.61 | 16.68 | 1,595,769 | -0.37(-2.18%) |
Jul 26, 2007 | 17.29 | 17.49 | 15.94 | 17.05 | 2,421,994 | -1.15(-6.33%) |
Jul 25, 2007 | 18.48 | 18.67 | 17.71 | 18.20 | 935,879 | -0.20(-1.07%) |
Jul 24, 2007 | 19.46 | 19.50 | 18.14 | 18.40 | 859,360 | -1.11(-5.67%) |
Jul 23, 2007 | 19.50 | 19.61 | 19.35 | 19.50 | 771,724 | +0.27(+1.38%) |
Jul 20, 2007 | 19.79 | 19.85 | 19.21 | 19.24 | 1,153,444 | -0.80(-4.01%) |
Jul 19, 2007 | 20.16 | 20.22 | 19.91 | 20.04 | 603,645 | +0.19(+0.97%) |
Jul 18, 2007 | 19.89 | 20.05 | 19.59 | 19.85 | 823,826 | -0.04(-0.21%) |
Jul 17, 2007 | 19.94 | 20.01 | 19.46 | 19.89 | 1,293,619 | +0.24(+1.24%) |
Jul 16, 2007 | 20.41 | 20.43 | 19.61 | 19.65 | 895,113 | -0.43(-2.15%) |
Jul 13, 2007 | 19.91 | 20.22 | 19.70 | 20.08 | 2,163,880 | +0.80(+4.14%) |
Jul 12, 2007 | 18.64 | 19.39 | 18.50 | 19.28 | 1,008,691 | +1.08(+5.95%) |
Jul 11, 2007 | 17.98 | 18.53 | 17.87 | 18.20 | 849,986 | +0.29(+1.61%) |
Jul 10, 2007 | 18.35 | 18.19 | 17.83 | 17.91 | 601,465 | -0.38(-2.06%) |
Jul 09, 2007 | 18.35 | 18.44 | 18.16 | 18.28 | 605,607 | -0.10(-0.55%) |
Jul 06, 2007 | 18.12 | 18.61 | 18.07 | 18.39 | 758,426 | +0.48(+2.69%) |
Jul 05, 2007 | 17.53 | 17.94 | 17.48 | 17.90 | 739,242 | -0.02(-0.13%) |
Jul 03, 2007 | 17.75 | 18.03 | 17.75 | 17.93 | 267,487 | +0.11(+0.59%) |