Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.11 | 19.12 | 17.70 | 18.70 | 194,458 | +0.58(+3.22%) |
Sep 27, 2007 | 17.76 | 18.53 | 17.67 | 18.11 | 210,909 | +0.45(+2.54%) |
Sep 26, 2007 | 17.38 | 17.77 | 16.98 | 17.67 | 188,131 | +0.36(+2.10%) |
Sep 25, 2007 | 16.67 | 17.36 | 16.54 | 17.30 | 167,602 | +0.56(+3.36%) |
Sep 24, 2007 | 16.81 | 16.98 | 16.44 | 16.74 | 144,262 | -0.20(-1.18%) |
Sep 21, 2007 | 16.73 | 17.29 | 16.21 | 16.94 | 122,468 | +0.37(+2.23%) |
Sep 20, 2007 | 17.03 | 17.07 | 16.51 | 16.57 | 107,985 | -0.40(-2.35%) |
Sep 19, 2007 | 16.54 | 17.12 | 16.42 | 16.97 | 164,087 | +0.50(+3.02%) |
Sep 18, 2007 | 15.11 | 16.54 | 14.94 | 16.47 | 193,615 | +1.50(+10.02%) |
Sep 17, 2007 | 15.25 | 15.53 | 14.85 | 14.97 | 132,732 | -0.30(-1.96%) |
Sep 14, 2007 | 15.39 | 15.53 | 14.89 | 15.27 | 88,863 | -0.36(-2.32%) |
Sep 13, 2007 | 15.65 | 15.71 | 15.26 | 15.63 | 100,111 | -0.04(-0.23%) |
Sep 12, 2007 | 15.11 | 15.82 | 15.11 | 15.67 | 89,425 | +0.44(+2.90%) |
Sep 11, 2007 | 14.94 | 15.26 | 14.92 | 15.23 | 108,970 | +0.32(+2.15%) |
Sep 10, 2007 | 15.04 | 15.47 | 14.86 | 14.91 | 108,688 | +0.07(+0.48%) |
Sep 07, 2007 | 14.97 | 15.13 | 14.82 | 14.84 | 167,181 | -0.26(-1.74%) |
Sep 06, 2007 | 15.16 | 15.47 | 14.94 | 15.10 | 76,630 | +0.13(+0.85%) |
Sep 05, 2007 | 15.18 | 15.18 | 14.96 | 14.97 | 164,369 | -0.06(-0.43%) |
Sep 04, 2007 | 14.93 | 15.08 | 14.90 | 15.03 | 184,194 | +0.14(+0.91%) |
Aug 31, 2007 | 15.24 | 15.24 | 14.80 | 14.90 | 119,093 | -0.19(-1.27%) |
Aug 30, 2007 | 15.05 | 15.35 | 14.89 | 15.09 | 94,768 | +0.04(+0.28%) |
Aug 29, 2007 | 14.69 | 15.19 | 14.55 | 15.05 | 290,774 | +0.42(+2.87%) |
Aug 28, 2007 | 14.99 | 15.08 | 14.57 | 14.63 | 230,594 | -0.48(-3.15%) |
Aug 27, 2007 | 15.43 | 15.65 | 14.88 | 15.11 | 138,778 | -0.54(-3.45%) |
Aug 24, 2007 | 16.19 | 16.41 | 15.55 | 15.65 | 100,111 | -0.57(-3.51%) |
Aug 23, 2007 | 16.43 | 16.98 | 16.16 | 16.22 | 175,476 | -0.13(-0.78%) |
Aug 22, 2007 | 16.64 | 16.75 | 15.98 | 16.34 | 169,009 | -0.14(-0.86%) |
Aug 21, 2007 | 15.72 | 16.90 | 15.55 | 16.49 | 121,905 | +0.84(+5.36%) |
Aug 20, 2007 | 16.43 | 16.50 | 15.08 | 15.65 | 136,669 | -0.75(-4.60%) |
Aug 17, 2007 | 15.94 | 18.54 | 15.22 | 16.40 | 283,181 | +1.07(+6.96%) |
Aug 16, 2007 | 14.47 | 16.08 | 14.46 | 15.33 | 623,871 | +1.00(+7.00%) |
Aug 15, 2007 | 14.94 | 15.22 | 14.17 | 14.33 | 622,465 | -0.57(-3.82%) |
Aug 14, 2007 | 15.45 | 15.53 | 14.56 | 14.90 | 426,178 | -0.58(-3.72%) |
Aug 13, 2007 | 15.65 | 16.26 | 15.36 | 15.48 | 276,432 | +0.08(+0.51%) |
Aug 10, 2007 | 14.96 | 15.65 | 14.86 | 15.40 | 544,990 | +0.36(+2.41%) |
Aug 09, 2007 | 14.44 | 15.16 | 14.30 | 15.03 | 490,857 | +0.38(+2.62%) |
Aug 08, 2007 | 14.65 | 15.65 | 13.61 | 14.65 | 440,098 | +0.04(+0.24%) |
Aug 07, 2007 | 13.87 | 16.40 | 13.87 | 14.62 | 612,060 | +0.39(+2.75%) |
Aug 06, 2007 | 14.29 | 14.58 | 13.26 | 14.22 | 536,695 | -0.04(-0.25%) |
Aug 03, 2007 | 14.79 | 15.74 | 14.17 | 14.26 | 238,890 | -1.48(-9.40%) |
Aug 02, 2007 | 16.71 | 16.80 | 15.74 | 15.74 | 194,458 | -0.94(-5.63%) |
Aug 01, 2007 | 17.03 | 17.19 | 16.14 | 16.68 | 169,712 | -0.42(-2.45%) |
Jul 31, 2007 | 18.03 | 18.10 | 16.75 | 17.10 | 194,458 | -0.70(-3.96%) |
Jul 30, 2007 | 17.39 | 17.96 | 16.82 | 17.80 | 98,143 | +0.41(+2.33%) |
Jul 27, 2007 | 17.02 | 17.49 | 16.39 | 17.40 | 155,229 | +0.21(+1.24%) |
Jul 26, 2007 | 18.31 | 18.31 | 16.36 | 17.18 | 335,908 | -1.22(-6.61%) |
Jul 25, 2007 | 18.26 | 18.48 | 17.99 | 18.40 | 120,499 | +0.35(+1.93%) |
Jul 24, 2007 | 18.88 | 19.68 | 17.88 | 18.05 | 596,312 | -0.45(-2.42%) |
Jul 23, 2007 | 19.02 | 19.26 | 18.38 | 18.50 | 245,920 | -0.52(-2.73%) |
Jul 20, 2007 | 20.23 | 20.23 | 18.90 | 19.02 | 282,478 | -1.26(-6.21%) |
Jul 19, 2007 | 20.13 | 20.47 | 19.95 | 20.28 | 64,819 | +0.33(+1.68%) |
Jul 18, 2007 | 20.48 | 20.48 | 19.56 | 19.94 | 129,639 | -0.70(-3.38%) |
Jul 17, 2007 | 20.83 | 20.98 | 20.64 | 20.64 | 96,877 | -0.23(-1.12%) |
Jul 16, 2007 | 21.05 | 21.31 | 20.78 | 20.87 | 78,599 | -0.29(-1.38%) |
Jul 13, 2007 | 21.23 | 21.23 | 20.91 | 21.17 | 40,354 | -0.17(-0.80%) |
Jul 12, 2007 | 21.09 | 21.59 | 21.09 | 21.34 | 80,567 | +0.36(+1.69%) |
Jul 11, 2007 | 20.77 | 21.13 | 20.77 | 20.98 | 56,664 | +0.11(+0.51%) |
Jul 10, 2007 | 20.70 | 21.31 | 20.65 | 20.87 | 136,388 | +0.04(+0.17%) |
Jul 09, 2007 | 21.27 | 21.27 | 20.60 | 20.84 | 93,925 | -0.43(-2.04%) |
Jul 06, 2007 | 21.29 | 21.36 | 21.09 | 21.27 | 98,424 | -0.07(-0.33%) |
Jul 05, 2007 | 21.43 | 21.46 | 21.19 | 21.34 | 50,477 | -0.05(-0.23%) |
Jul 03, 2007 | 21.36 | 21.88 | 21.26 | 21.39 | 64,116 | +0.16(+0.77%) |