Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.93 | 13.97 | 13.84 | 13.89 | 3,580,122 | -0.05(-0.34%) |
Sep 27, 2007 | 14.00 | 14.10 | 13.88 | 13.93 | 6,222,511 | -0.12(-0.83%) |
Sep 26, 2007 | 14.14 | 14.16 | 13.99 | 14.05 | 3,204,694 | -0.03(-0.22%) |
Sep 25, 2007 | 14.58 | 14.58 | 14.04 | 14.08 | 4,638,479 | -0.50(-3.42%) |
Sep 24, 2007 | 14.55 | 14.66 | 14.35 | 14.58 | 2,632,363 | -0.05(-0.37%) |
Sep 21, 2007 | 14.78 | 14.78 | 14.59 | 14.63 | 5,627,559 | +0.05(+0.32%) |
Sep 20, 2007 | 14.38 | 14.68 | 14.37 | 14.59 | 2,660,768 | +0.21(+1.46%) |
Sep 19, 2007 | 14.11 | 14.53 | 14.11 | 14.38 | 3,442,213 | +0.28(+1.99%) |
Sep 18, 2007 | 14.04 | 14.16 | 13.91 | 14.10 | 4,428,401 | +0.06(+0.44%) |
Sep 17, 2007 | 14.21 | 14.24 | 13.98 | 14.04 | 4,070,582 | -0.28(-1.96%) |
Sep 14, 2007 | 14.47 | 14.42 | 14.26 | 14.32 | 2,938,409 | -0.16(-1.08%) |
Sep 13, 2007 | 14.44 | 14.61 | 14.28 | 14.47 | 3,209,812 | +0.08(+0.54%) |
Sep 12, 2007 | 14.31 | 14.46 | 14.30 | 14.39 | 3,009,205 | +0.00(+0.00%) |
Sep 11, 2007 | 14.23 | 14.46 | 14.17 | 14.39 | 4,775,239 | +0.16(+1.15%) |
Sep 10, 2007 | 14.42 | 14.59 | 14.20 | 14.23 | 7,188,521 | -0.19(-1.35%) |
Sep 07, 2007 | 14.35 | 14.63 | 14.16 | 14.43 | 5,852,224 | -0.06(-0.43%) |
Sep 06, 2007 | 14.92 | 14.92 | 14.43 | 14.49 | 7,086,342 | -0.43(-2.87%) |
Sep 05, 2007 | 15.56 | 15.94 | 14.79 | 14.92 | 8,408,115 | -2.21(-12.90%) |
Sep 04, 2007 | 16.61 | 17.21 | 16.61 | 17.12 | 1,861,093 | +0.36(+2.13%) |
Aug 31, 2007 | 16.66 | 16.90 | 16.55 | 16.77 | 1,392,719 | +0.38(+2.33%) |
Aug 30, 2007 | 16.54 | 16.48 | 16.25 | 16.39 | 1,478,447 | -0.16(-0.94%) |
Aug 29, 2007 | 16.28 | 16.54 | 16.23 | 16.54 | 1,779,714 | +0.31(+1.92%) |
Aug 28, 2007 | 16.29 | 16.46 | 16.21 | 16.23 | 2,371,967 | -0.25(-1.51%) |
Aug 27, 2007 | 16.91 | 16.91 | 16.47 | 16.48 | 1,700,677 | -0.53(-3.11%) |
Aug 24, 2007 | 16.76 | 17.05 | 16.67 | 17.01 | 1,963,251 | +0.20(+1.20%) |
Aug 23, 2007 | 16.32 | 17.00 | 16.48 | 16.81 | 2,216,450 | +0.49(+3.00%) |
Aug 22, 2007 | 16.30 | 16.34 | 16.02 | 16.32 | 3,134,519 | +0.23(+1.40%) |
Aug 21, 2007 | 15.79 | 16.14 | 15.41 | 16.09 | 2,378,779 | +0.30(+1.87%) |
Aug 20, 2007 | 15.51 | 15.90 | 15.44 | 15.79 | 3,347,102 | +0.23(+1.45%) |
Aug 17, 2007 | 15.35 | 15.61 | 15.16 | 15.57 | 4,239,980 | +0.51(+3.41%) |
Aug 16, 2007 | 15.20 | 15.25 | 14.76 | 15.06 | 4,781,465 | -0.15(-0.97%) |
Aug 15, 2007 | 15.51 | 15.71 | 15.17 | 15.20 | 2,567,071 | -0.31(-2.01%) |
Aug 14, 2007 | 15.79 | 15.88 | 15.42 | 15.51 | 2,632,440 | -0.27(-1.73%) |
Aug 13, 2007 | 15.54 | 16.15 | 15.48 | 15.79 | 3,280,397 | +0.25(+1.60%) |
Aug 10, 2007 | 15.29 | 16.08 | 14.78 | 15.54 | 5,682,440 | +0.06(+0.40%) |
Aug 09, 2007 | 15.95 | 16.11 | 15.33 | 15.48 | 5,449,614 | -0.75(-4.60%) |
Aug 08, 2007 | 16.81 | 16.81 | 15.83 | 16.22 | 5,162,759 | -0.51(-3.02%) |
Aug 07, 2007 | 16.60 | 16.83 | 16.19 | 16.73 | 4,539,610 | +0.13(+0.80%) |
Aug 06, 2007 | 16.01 | 16.63 | 15.82 | 16.60 | 3,810,957 | +0.62(+3.90%) |
Aug 03, 2007 | 16.24 | 16.35 | 15.86 | 15.97 | 2,690,972 | -0.20(-1.25%) |
Aug 02, 2007 | 16.60 | 16.60 | 15.99 | 16.18 | 5,185,642 | -0.05(-0.34%) |
Aug 01, 2007 | 16.33 | 16.63 | 16.01 | 16.23 | 4,952,103 | -0.34(-2.07%) |
Jul 31, 2007 | 17.10 | 17.23 | 16.53 | 16.57 | 3,817,212 | -0.53(-3.09%) |
Jul 30, 2007 | 17.35 | 17.35 | 16.54 | 17.10 | 4,762,453 | +0.44(+2.66%) |
Jul 27, 2007 | 16.95 | 17.37 | 16.62 | 16.66 | 3,003,935 | -0.47(-2.73%) |
Jul 26, 2007 | 17.34 | 17.54 | 16.96 | 17.12 | 3,472,942 | -0.43(-2.44%) |
Jul 25, 2007 | 17.89 | 18.01 | 17.47 | 17.55 | 3,413,552 | -0.33(-1.83%) |
Jul 24, 2007 | 18.41 | 18.42 | 17.85 | 17.88 | 2,481,619 | -0.58(-3.16%) |
Jul 23, 2007 | 18.49 | 18.60 | 18.42 | 18.46 | 1,590,008 | +0.05(+0.25%) |
Jul 20, 2007 | 18.51 | 18.60 | 18.30 | 18.42 | 2,359,098 | -0.05(-0.30%) |
Jul 19, 2007 | 18.32 | 18.65 | 18.30 | 18.47 | 1,827,912 | +0.27(+1.50%) |
Jul 18, 2007 | 18.23 | 18.33 | 18.02 | 18.20 | 1,875,081 | -0.06(-0.34%) |
Jul 17, 2007 | 18.52 | 18.70 | 18.21 | 18.26 | 2,897,643 | -0.24(-1.30%) |
Jul 16, 2007 | 18.46 | 18.53 | 18.11 | 18.50 | 2,568,742 | -0.10(-0.54%) |
Jul 13, 2007 | 18.27 | 18.69 | 18.24 | 18.60 | 1,974,047 | +0.27(+1.49%) |
Jul 12, 2007 | 18.07 | 18.35 | 18.05 | 18.33 | 3,959,093 | +0.28(+1.55%) |
Jul 11, 2007 | 18.12 | 18.22 | 17.93 | 18.05 | 1,604,532 | -0.04(-0.22%) |
Jul 10, 2007 | 18.04 | 18.37 | 18.04 | 18.09 | 3,133,409 | -0.17(-0.94%) |
Jul 09, 2007 | 18.42 | 18.48 | 18.18 | 18.26 | 2,555,703 | -0.16(-0.89%) |
Jul 06, 2007 | 18.46 | 18.52 | 18.29 | 18.42 | 2,387,326 | +0.02(+0.13%) |
Jul 05, 2007 | 18.50 | 18.51 | 18.26 | 18.40 | 2,799,355 | -0.06(-0.34%) |
Jul 03, 2007 | 18.35 | 18.67 | 18.15 | 18.46 | 1,755,423 | +0.32(+1.76%) |