Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.91 | 16.96 | 16.49 | 16.49 | 293,540 | -0.42(-2.49%) |
Sep 27, 2007 | 16.81 | 16.91 | 16.61 | 16.91 | 679,138 | +0.16(+0.96%) |
Sep 26, 2007 | 16.60 | 16.87 | 16.58 | 16.75 | 571,400 | +0.27(+1.66%) |
Sep 25, 2007 | 16.47 | 16.49 | 16.27 | 16.48 | 906,754 | -0.09(-0.54%) |
Sep 24, 2007 | 16.60 | 16.90 | 16.55 | 16.57 | 387,621 | -0.06(-0.36%) |
Sep 21, 2007 | 16.58 | 16.73 | 16.39 | 16.62 | 635,470 | +0.06(+0.36%) |
Sep 20, 2007 | 16.61 | 16.70 | 16.47 | 16.57 | 465,179 | -0.04(-0.25%) |
Sep 19, 2007 | 16.64 | 16.84 | 16.55 | 16.61 | 497,551 | +0.12(+0.72%) |
Sep 18, 2007 | 16.31 | 16.55 | 16.13 | 16.49 | 627,882 | +0.18(+1.09%) |
Sep 17, 2007 | 16.51 | 16.58 | 16.29 | 16.31 | 741,690 | -0.23(-1.36%) |
Sep 14, 2007 | 16.32 | 16.60 | 16.13 | 16.54 | 604,446 | +0.22(+1.34%) |
Sep 13, 2007 | 16.26 | 16.43 | 16.16 | 16.32 | 509,185 | +0.17(+1.03%) |
Sep 12, 2007 | 16.01 | 16.29 | 15.95 | 16.15 | 322,371 | +0.09(+0.55%) |
Sep 11, 2007 | 15.90 | 16.16 | 15.92 | 16.06 | 347,156 | +0.17(+1.04%) |
Sep 10, 2007 | 15.84 | 15.95 | 15.75 | 15.90 | 626,702 | +0.12(+0.79%) |
Sep 07, 2007 | 15.71 | 15.94 | 15.65 | 15.77 | 415,609 | -0.17(-1.04%) |
Sep 06, 2007 | 15.75 | 16.01 | 15.73 | 15.94 | 665,144 | +0.16(+1.01%) |
Sep 05, 2007 | 15.81 | 15.84 | 15.60 | 15.78 | 1,117,510 | -0.10(-0.63%) |
Sep 04, 2007 | 15.68 | 15.96 | 15.66 | 15.88 | 695,830 | +0.11(+0.68%) |
Aug 31, 2007 | 15.96 | 15.97 | 15.62 | 15.77 | 614,057 | -0.01(-0.04%) |
Aug 30, 2007 | 15.84 | 16.20 | 15.62 | 15.78 | 1,436,509 | -0.07(-0.41%) |
Aug 29, 2007 | 15.74 | 15.87 | 15.65 | 15.84 | 1,181,074 | +0.17(+1.06%) |
Aug 28, 2007 | 15.89 | 15.97 | 15.63 | 15.68 | 496,540 | -0.27(-1.67%) |
Aug 27, 2007 | 16.14 | 16.22 | 15.84 | 15.94 | 1,167,417 | -0.22(-1.36%) |
Aug 24, 2007 | 16.16 | 16.27 | 15.98 | 16.16 | 852,801 | -0.02(-0.15%) |
Aug 23, 2007 | 16.14 | 16.41 | 16.06 | 16.19 | 1,385,422 | +0.04(+0.26%) |
Aug 22, 2007 | 15.95 | 16.31 | 15.95 | 16.14 | 1,135,045 | +0.20(+1.23%) |
Aug 21, 2007 | 15.78 | 15.98 | 15.69 | 15.95 | 1,549,980 | +0.17(+1.05%) |
Aug 20, 2007 | 15.89 | 16.07 | 15.12 | 15.78 | 1,144,992 | -0.10(-0.63%) |
Aug 17, 2007 | 15.73 | 16.39 | 15.48 | 15.88 | 2,185,113 | +0.15(+0.98%) |
Aug 16, 2007 | 15.87 | 16.04 | 15.45 | 15.73 | 2,445,776 | -0.30(-1.85%) |
Aug 15, 2007 | 16.07 | 16.54 | 15.98 | 16.03 | 1,351,027 | -0.05(-0.29%) |
Aug 14, 2007 | 16.58 | 16.62 | 16.07 | 16.07 | 461,133 | -0.52(-3.11%) |
Aug 13, 2007 | 17.00 | 17.28 | 16.49 | 16.59 | 1,183,434 | +0.10(+0.61%) |
Aug 10, 2007 | 16.28 | 16.80 | 15.88 | 16.49 | 1,472,422 | +0.00(+0.00%) |
Aug 09, 2007 | 16.83 | 16.83 | 16.04 | 16.49 | 1,867,800 | -0.05(-0.29%) |
Aug 08, 2007 | 16.13 | 16.72 | 16.07 | 16.54 | 1,968,962 | +0.11(+0.65%) |
Aug 07, 2007 | 16.13 | 16.45 | 15.87 | 16.43 | 1,379,858 | +0.19(+1.17%) |
Aug 06, 2007 | 15.72 | 16.24 | 15.60 | 16.24 | 894,446 | +0.49(+3.13%) |
Aug 03, 2007 | 15.93 | 16.20 | 15.68 | 15.75 | 1,248,010 | -0.45(-2.78%) |
Aug 02, 2007 | 16.32 | 16.49 | 16.07 | 16.20 | 772,714 | +0.00(+0.00%) |
Aug 01, 2007 | 15.91 | 16.25 | 15.66 | 16.20 | 1,177,533 | +0.24(+1.49%) |
Jul 31, 2007 | 16.22 | 16.33 | 15.86 | 15.96 | 1,133,696 | -0.05(-0.30%) |
Jul 30, 2007 | 16.67 | 16.87 | 15.90 | 16.01 | 2,133,689 | +0.17(+1.09%) |
Jul 27, 2007 | 16.13 | 16.23 | 15.77 | 15.84 | 1,170,114 | -0.33(-2.02%) |
Jul 26, 2007 | 16.27 | 16.39 | 15.90 | 16.16 | 1,581,846 | -0.30(-1.84%) |
Jul 25, 2007 | 16.42 | 16.68 | 16.34 | 16.46 | 1,224,236 | +0.09(+0.58%) |
Jul 24, 2007 | 16.38 | 16.96 | 16.31 | 16.37 | 2,751,624 | -0.18(-1.08%) |
Jul 23, 2007 | 16.57 | 16.70 | 16.49 | 16.55 | 923,446 | -0.04(-0.25%) |
Jul 20, 2007 | 16.73 | 16.73 | 16.51 | 16.59 | 839,144 | -0.18(-1.06%) |
Jul 19, 2007 | 16.58 | 16.84 | 16.50 | 16.77 | 615,743 | +0.19(+1.14%) |
Jul 18, 2007 | 16.47 | 16.63 | 16.26 | 16.58 | 644,912 | -0.01(-0.07%) |
Jul 17, 2007 | 16.49 | 16.67 | 16.28 | 16.59 | 540,377 | +0.08(+0.47%) |
Jul 16, 2007 | 16.71 | 16.71 | 16.38 | 16.51 | 706,115 | -0.15(-0.93%) |
Jul 13, 2007 | 16.60 | 16.72 | 16.50 | 16.67 | 1,009,772 | +0.07(+0.39%) |
Jul 12, 2007 | 16.34 | 16.64 | 16.28 | 16.60 | 1,491,306 | +0.38(+2.34%) |
Jul 11, 2007 | 16.13 | 16.27 | 16.07 | 16.22 | 624,173 | -0.02(-0.11%) |
Jul 10, 2007 | 16.33 | 16.43 | 16.18 | 16.24 | 939,463 | -0.16(-0.98%) |
Jul 09, 2007 | 16.58 | 16.61 | 16.26 | 16.40 | 998,644 | -0.13(-0.79%) |
Jul 06, 2007 | 16.49 | 16.65 | 16.34 | 16.53 | 877,248 | -0.01(-0.04%) |
Jul 05, 2007 | 16.55 | 16.58 | 16.21 | 16.54 | 961,213 | +0.01(+0.07%) |
Jul 03, 2007 | 16.76 | 16.87 | 16.50 | 16.52 | 570,726 | -0.17(-1.03%) |