Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.81 | 14.84 | 14.76 | 14.84 | 526,041 | +0.01(+0.09%) |
Sep 27, 2007 | 14.81 | 14.84 | 14.79 | 14.82 | 51,098 | +0.05(+0.31%) |
Sep 26, 2007 | 14.73 | 14.81 | 14.72 | 14.78 | 236,330 | +0.10(+0.67%) |
Sep 25, 2007 | 14.59 | 14.68 | 14.55 | 14.68 | 1,345,443 | -0.12(-0.84%) |
Sep 24, 2007 | 14.88 | 14.92 | 14.78 | 14.80 | 542,922 | -0.09(-0.57%) |
Sep 21, 2007 | 14.97 | 14.97 | 14.89 | 14.89 | 79,841 | +0.00(+0.01%) |
Sep 20, 2007 | 15.02 | 15.02 | 14.85 | 14.89 | 315,259 | -0.17(-1.15%) |
Sep 19, 2007 | 15.13 | 15.17 | 15.03 | 15.06 | 555,240 | +0.04(+0.23%) |
Sep 18, 2007 | 14.70 | 15.05 | 14.66 | 15.03 | 388,714 | +0.44(+3.04%) |
Sep 17, 2007 | 14.63 | 14.63 | 14.55 | 14.58 | 166,526 | -0.10(-0.69%) |
Sep 14, 2007 | 14.53 | 14.71 | 14.53 | 14.68 | 220,818 | +0.02(+0.16%) |
Sep 13, 2007 | 14.60 | 14.74 | 14.55 | 14.66 | 256,405 | +0.17(+1.15%) |
Sep 12, 2007 | 14.50 | 14.58 | 14.49 | 14.49 | 213,062 | -0.04(-0.30%) |
Sep 11, 2007 | 14.43 | 14.54 | 14.41 | 14.54 | 229,943 | +0.21(+1.45%) |
Sep 10, 2007 | 14.43 | 14.43 | 14.24 | 14.33 | 512,354 | -0.07(-0.49%) |
Sep 07, 2007 | 14.46 | 14.47 | 14.37 | 14.40 | 497,754 | -0.27(-1.87%) |
Sep 06, 2007 | 14.71 | 14.73 | 14.61 | 14.67 | 390,082 | +0.03(+0.21%) |
Sep 05, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 503,229 | -0.18(-1.21%) |
Sep 04, 2007 | 14.75 | 14.86 | 14.75 | 14.82 | 147,820 | +0.05(+0.36%) |
Aug 31, 2007 | 14.72 | 14.82 | 14.66 | 14.77 | 948,517 | +0.18(+1.26%) |
Aug 30, 2007 | 14.54 | 14.65 | 14.52 | 14.58 | 264,161 | -0.07(-0.49%) |
Aug 29, 2007 | 14.41 | 14.69 | 14.36 | 14.66 | 840,389 | +0.32(+2.25%) |
Aug 28, 2007 | 14.56 | 14.58 | 14.30 | 14.33 | 219,906 | -0.29(-1.99%) |
Aug 27, 2007 | 14.72 | 14.73 | 14.62 | 14.63 | 236,787 | -0.09(-0.58%) |
Aug 24, 2007 | 14.52 | 14.72 | 14.52 | 14.71 | 1,411,598 | +0.19(+1.28%) |
Aug 23, 2007 | 14.62 | 14.63 | 14.30 | 14.53 | 452,131 | -0.06(-0.42%) |
Aug 22, 2007 | 14.52 | 14.59 | 14.47 | 14.59 | 269,179 | +0.22(+1.56%) |
Aug 21, 2007 | 14.26 | 14.38 | 14.26 | 14.36 | 133,677 | +0.14(+0.96%) |
Aug 20, 2007 | 14.28 | 14.33 | 14.16 | 14.23 | 387,345 | +0.01(+0.09%) |
Aug 17, 2007 | 14.34 | 14.47 | 14.08 | 14.21 | 781,990 | +0.16(+1.11%) |
Aug 16, 2007 | 13.88 | 14.06 | 13.73 | 14.06 | 2,197,694 | +0.04(+0.28%) |
Aug 15, 2007 | 14.23 | 14.31 | 13.99 | 14.02 | 1,164,773 | -0.18(-1.30%) |
Aug 14, 2007 | 14.51 | 14.51 | 14.20 | 14.20 | 1,287,501 | -0.36(-2.48%) |
Aug 13, 2007 | 14.75 | 14.75 | 14.56 | 14.56 | 72,541 | +0.09(+0.64%) |
Aug 10, 2007 | 14.43 | 14.62 | 14.29 | 14.47 | 578,508 | -0.11(-0.74%) |
Aug 09, 2007 | 14.71 | 14.85 | 14.56 | 14.58 | 1,669,828 | -0.37(-2.49%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.79 | 14.95 | 698,499 | +0.18(+1.22%) |
Aug 07, 2007 | 14.59 | 14.85 | 14.59 | 14.77 | 462,168 | +0.12(+0.84%) |
Aug 06, 2007 | 14.56 | 14.66 | 14.37 | 14.65 | 2,516,148 | +0.14(+0.98%) |
Aug 03, 2007 | 14.60 | 14.78 | 14.50 | 14.51 | 84,403 | -0.27(-1.84%) |
Aug 02, 2007 | 14.71 | 14.80 | 14.65 | 14.78 | 149,645 | +0.13(+0.91%) |
Aug 01, 2007 | 14.63 | 14.68 | 14.44 | 14.65 | 797,046 | +0.05(+0.32%) |
Jul 31, 2007 | 14.90 | 14.92 | 14.60 | 14.60 | 332,596 | -0.17(-1.16%) |
Jul 30, 2007 | 14.65 | 14.81 | 14.60 | 14.77 | 1,095,881 | +0.14(+0.97%) |
Jul 27, 2007 | 14.81 | 14.88 | 14.63 | 14.63 | 349,021 | -0.22(-1.49%) |
Jul 26, 2007 | 15.04 | 15.08 | 14.69 | 14.85 | 958,554 | -0.41(-2.71%) |
Jul 25, 2007 | 15.35 | 15.38 | 15.19 | 15.26 | 284,235 | -0.04(-0.27%) |
Jul 24, 2007 | 15.47 | 15.50 | 15.24 | 15.31 | 316,628 | -0.23(-1.48%) |
Jul 23, 2007 | 15.61 | 15.61 | 15.52 | 15.54 | 66,154 | +0.02(+0.16%) |
Jul 20, 2007 | 15.62 | 15.64 | 15.47 | 15.51 | 263,248 | -0.16(-1.01%) |
Jul 19, 2007 | 15.68 | 15.70 | 15.65 | 15.67 | 74,822 | +0.02(+0.15%) |
Jul 18, 2007 | 15.63 | 15.68 | 15.56 | 15.65 | 417,913 | -0.01(-0.04%) |
Jul 17, 2007 | 15.65 | 15.67 | 15.63 | 15.65 | 375,939 | -0.01(-0.08%) |
Jul 16, 2007 | 15.69 | 15.70 | 15.65 | 15.67 | 252,755 | -0.03(-0.21%) |
Jul 13, 2007 | 15.65 | 15.72 | 15.60 | 15.70 | 110,865 | +0.06(+0.36%) |
Jul 12, 2007 | 15.58 | 15.65 | 15.53 | 15.64 | 328,490 | +0.20(+1.32%) |
Jul 11, 2007 | 15.40 | 15.45 | 15.34 | 15.44 | 69,348 | +0.04(+0.28%) |
Jul 10, 2007 | 15.58 | 15.58 | 15.38 | 15.39 | 868,675 | -0.28(-1.78%) |
Jul 09, 2007 | 15.71 | 15.71 | 15.63 | 15.67 | 74,366 | -0.04(-0.24%) |
Jul 06, 2007 | 15.57 | 15.73 | 15.56 | 15.71 | 177,932 | +0.12(+0.76%) |
Jul 05, 2007 | 15.53 | 15.60 | 15.53 | 15.59 | 463,080 | +0.08(+0.51%) |
Jul 03, 2007 | 15.50 | 15.51 | 15.46 | 15.51 | 66,154 | +0.02(+0.13%) |