Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.27 | 15.44 | 15.24 | 15.29 | 532,767 | +0.02(+0.13%) |
Sep 27, 2007 | 15.30 | 15.39 | 15.21 | 15.27 | 574,965 | -0.02(-0.12%) |
Sep 26, 2007 | 15.29 | 15.36 | 15.20 | 15.29 | 782,502 | +0.08(+0.50%) |
Sep 25, 2007 | 14.97 | 15.33 | 14.81 | 15.21 | 665,121 | +0.11(+0.76%) |
Sep 24, 2007 | 15.17 | 15.38 | 15.03 | 15.10 | 539,154 | -0.04(-0.25%) |
Sep 21, 2007 | 15.28 | 15.30 | 15.07 | 15.14 | 1,350,033 | -0.05(-0.31%) |
Sep 20, 2007 | 15.60 | 15.60 | 15.05 | 15.18 | 925,850 | -0.53(-3.34%) |
Sep 19, 2007 | 16.14 | 16.24 | 15.67 | 15.71 | 731,403 | -0.38(-2.37%) |
Sep 18, 2007 | 15.45 | 16.16 | 15.29 | 16.09 | 739,675 | +0.70(+4.53%) |
Sep 17, 2007 | 15.52 | 15.60 | 15.28 | 15.39 | 403,030 | -0.13(-0.86%) |
Sep 14, 2007 | 15.19 | 15.76 | 15.18 | 15.53 | 754,858 | +0.29(+1.88%) |
Sep 13, 2007 | 15.31 | 15.49 | 15.12 | 15.24 | 550,463 | +0.09(+0.57%) |
Sep 12, 2007 | 15.03 | 15.30 | 15.02 | 15.16 | 550,568 | +0.15(+1.02%) |
Sep 11, 2007 | 14.98 | 15.22 | 14.76 | 15.00 | 652,032 | +0.06(+0.38%) |
Sep 10, 2007 | 15.00 | 15.17 | 14.76 | 14.95 | 462,611 | +0.03(+0.19%) |
Sep 07, 2007 | 15.15 | 15.27 | 14.88 | 14.92 | 437,271 | -0.45(-2.92%) |
Sep 06, 2007 | 15.33 | 15.48 | 15.27 | 15.37 | 407,428 | +0.02(+0.12%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.33 | 15.35 | 446,067 | -0.42(-2.67%) |
Sep 04, 2007 | 15.60 | 15.89 | 15.49 | 15.77 | 649,100 | +0.18(+1.16%) |
Aug 31, 2007 | 15.71 | 15.74 | 15.47 | 15.59 | 587,007 | +0.16(+1.05%) |
Aug 30, 2007 | 15.60 | 15.75 | 15.36 | 15.42 | 1,268,149 | -0.36(-2.30%) |
Aug 29, 2007 | 15.65 | 15.82 | 15.39 | 15.79 | 508,788 | +0.25(+1.60%) |
Aug 28, 2007 | 16.12 | 16.24 | 15.50 | 15.54 | 849,516 | -0.30(-1.87%) |
Aug 27, 2007 | 16.06 | 16.15 | 15.79 | 15.83 | 450,616 | -0.31(-1.89%) |
Aug 24, 2007 | 16.04 | 16.16 | 15.80 | 16.14 | 626,378 | +0.01(+0.06%) |
Aug 23, 2007 | 16.50 | 16.50 | 16.04 | 16.13 | 526,275 | -0.30(-1.80%) |
Aug 22, 2007 | 16.49 | 16.75 | 16.24 | 16.43 | 785,852 | +0.14(+0.88%) |
Aug 21, 2007 | 16.09 | 16.39 | 16.09 | 16.28 | 449,836 | +0.19(+1.19%) |
Aug 20, 2007 | 16.02 | 16.39 | 15.90 | 16.09 | 853,914 | +0.18(+1.14%) |
Aug 17, 2007 | 16.38 | 16.71 | 15.76 | 15.91 | 2,049,290 | +0.04(+0.24%) |
Aug 16, 2007 | 16.22 | 16.43 | 15.66 | 15.87 | 2,067,300 | -0.63(-3.82%) |
Aug 15, 2007 | 16.39 | 17.11 | 16.20 | 16.50 | 1,374,326 | +0.12(+0.76%) |
Aug 14, 2007 | 16.98 | 17.04 | 16.32 | 16.38 | 1,015,797 | -0.60(-3.54%) |
Aug 13, 2007 | 17.14 | 17.24 | 16.81 | 16.98 | 1,345,111 | +0.06(+0.34%) |
Aug 10, 2007 | 16.65 | 17.24 | 16.26 | 16.92 | 1,924,370 | -0.02(-0.11%) |
Aug 09, 2007 | 16.92 | 17.47 | 16.60 | 16.94 | 2,157,561 | -0.08(-0.45%) |
Aug 08, 2007 | 16.62 | 17.49 | 16.46 | 17.02 | 2,485,514 | +0.53(+3.18%) |
Aug 07, 2007 | 15.96 | 16.57 | 15.68 | 16.49 | 1,888,140 | +0.42(+2.61%) |
Aug 06, 2007 | 15.00 | 16.32 | 14.73 | 16.07 | 1,983,532 | +1.06(+7.06%) |
Aug 03, 2007 | 15.16 | 15.31 | 14.97 | 15.01 | 1,222,600 | +0.05(+0.32%) |
Aug 02, 2007 | 14.90 | 15.48 | 14.43 | 14.97 | 2,392,112 | -0.96(-6.00%) |
Aug 01, 2007 | 15.50 | 16.27 | 15.32 | 15.92 | 959,672 | +0.42(+2.71%) |
Jul 31, 2007 | 16.10 | 16.26 | 15.48 | 15.50 | 875,380 | -0.42(-2.64%) |
Jul 30, 2007 | 15.46 | 15.98 | 15.46 | 15.92 | 817,894 | +0.25(+1.58%) |
Jul 27, 2007 | 16.11 | 16.24 | 15.64 | 15.67 | 937,787 | -0.51(-3.13%) |
Jul 26, 2007 | 16.40 | 16.53 | 15.61 | 16.18 | 1,456,419 | -0.46(-2.76%) |
Jul 25, 2007 | 16.95 | 17.00 | 16.47 | 16.64 | 1,109,932 | -0.17(-1.02%) |
Jul 24, 2007 | 16.94 | 16.99 | 16.75 | 16.81 | 757,476 | -0.34(-2.00%) |
Jul 23, 2007 | 17.22 | 17.45 | 17.06 | 17.15 | 601,562 | +0.02(+0.11%) |
Jul 20, 2007 | 17.08 | 17.35 | 16.88 | 17.13 | 1,630,029 | +0.02(+0.11%) |
Jul 19, 2007 | 18.51 | 18.61 | 17.01 | 17.11 | 3,179,117 | -0.69(-3.86%) |
Jul 18, 2007 | 17.95 | 17.97 | 17.54 | 17.80 | 1,051,294 | -0.28(-1.53%) |
Jul 17, 2007 | 18.16 | 18.34 | 17.99 | 18.08 | 442,402 | -0.02(-0.11%) |
Jul 16, 2007 | 18.38 | 18.41 | 17.96 | 18.10 | 611,404 | -0.29(-1.56%) |
Jul 13, 2007 | 18.30 | 18.42 | 18.14 | 18.38 | 314,969 | +0.03(+0.16%) |
Jul 12, 2007 | 18.14 | 18.36 | 18.00 | 18.36 | 374,654 | +0.33(+1.86%) |
Jul 11, 2007 | 18.06 | 18.12 | 17.86 | 18.02 | 508,265 | +0.00(+0.00%) |
Jul 10, 2007 | 18.40 | 18.44 | 17.98 | 18.02 | 1,131,921 | -0.37(-2.03%) |
Jul 09, 2007 | 18.12 | 18.49 | 17.81 | 18.39 | 1,638,720 | +0.38(+2.12%) |
Jul 06, 2007 | 17.58 | 18.05 | 17.58 | 18.01 | 767,004 | +0.38(+2.17%) |
Jul 05, 2007 | 17.30 | 17.69 | 17.21 | 17.63 | 961,766 | +0.30(+1.71%) |
Jul 03, 2007 | 17.42 | 17.44 | 17.15 | 17.33 | 369,314 | -0.08(-0.44%) |