Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.34 | 16.39 | 15.31 | 15.42 | 38,353 | -0.98(-5.99%) |
Sep 27, 2007 | 16.21 | 16.55 | 15.98 | 16.40 | 11,911 | +0.23(+1.44%) |
Sep 26, 2007 | 16.33 | 16.53 | 15.82 | 16.17 | 13,322 | +0.05(+0.33%) |
Sep 25, 2007 | 16.50 | 16.50 | 15.34 | 16.12 | 29,795 | -0.56(-3.33%) |
Sep 24, 2007 | 16.64 | 16.82 | 16.22 | 16.67 | 18,477 | +0.17(+1.00%) |
Sep 21, 2007 | 16.51 | 16.51 | 16.29 | 16.51 | 73,429 | +0.21(+1.29%) |
Sep 20, 2007 | 16.30 | 16.81 | 15.98 | 16.30 | 31,653 | -0.38(-2.29%) |
Sep 19, 2007 | 15.91 | 16.68 | 15.82 | 16.68 | 54,818 | +0.87(+5.51%) |
Sep 18, 2007 | 14.41 | 15.84 | 14.33 | 15.81 | 58,489 | +1.46(+10.14%) |
Sep 17, 2007 | 14.47 | 14.52 | 14.33 | 14.35 | 24,823 | -0.14(-0.93%) |
Sep 14, 2007 | 14.63 | 14.65 | 14.26 | 14.49 | 18,485 | -0.23(-1.53%) |
Sep 13, 2007 | 14.92 | 15.10 | 14.66 | 14.71 | 9,377 | -0.11(-0.71%) |
Sep 12, 2007 | 14.96 | 15.09 | 14.67 | 14.82 | 21,826 | -0.14(-0.95%) |
Sep 11, 2007 | 14.38 | 15.08 | 14.32 | 14.96 | 30,247 | +0.56(+3.85%) |
Sep 10, 2007 | 14.47 | 14.71 | 13.92 | 14.41 | 38,942 | +0.06(+0.42%) |
Sep 07, 2007 | 14.66 | 14.66 | 14.29 | 14.35 | 31,670 | -0.58(-3.87%) |
Sep 06, 2007 | 14.70 | 14.92 | 14.53 | 14.92 | 26,043 | +0.24(+1.64%) |
Sep 05, 2007 | 15.01 | 15.15 | 14.63 | 14.68 | 18,351 | -0.43(-2.83%) |
Sep 04, 2007 | 15.20 | 15.28 | 14.87 | 15.11 | 24,531 | -0.13(-0.84%) |
Aug 31, 2007 | 15.40 | 15.76 | 15.18 | 15.24 | 18,173 | +0.03(+0.20%) |
Aug 30, 2007 | 15.21 | 15.44 | 15.10 | 15.21 | 9,564 | -0.21(-1.36%) |
Aug 29, 2007 | 15.29 | 15.55 | 15.01 | 15.42 | 22,277 | +0.19(+1.23%) |
Aug 28, 2007 | 15.79 | 15.84 | 15.01 | 15.23 | 26,263 | -0.85(-5.27%) |
Aug 27, 2007 | 16.27 | 16.66 | 15.97 | 16.08 | 21,391 | -0.30(-1.83%) |
Aug 24, 2007 | 15.77 | 16.48 | 15.05 | 16.38 | 30,104 | +0.14(+0.83%) |
Aug 23, 2007 | 16.68 | 16.85 | 16.15 | 16.24 | 10,730 | -0.32(-1.95%) |
Aug 22, 2007 | 16.38 | 17.08 | 16.31 | 16.57 | 17,464 | +0.38(+2.32%) |
Aug 21, 2007 | 16.07 | 16.47 | 16.07 | 16.19 | 31,842 | -0.13(-0.78%) |
Aug 20, 2007 | 16.55 | 16.55 | 15.90 | 16.32 | 22,798 | -0.02(-0.09%) |
Aug 17, 2007 | 16.30 | 16.51 | 15.47 | 16.33 | 71,069 | +1.07(+6.98%) |
Aug 16, 2007 | 14.01 | 15.62 | 14.01 | 15.27 | 96,240 | +1.30(+9.29%) |
Aug 15, 2007 | 14.26 | 14.84 | 13.92 | 13.97 | 32,013 | -0.21(-1.48%) |
Aug 14, 2007 | 14.18 | 14.56 | 13.88 | 14.18 | 24,124 | +0.00(+0.00%) |
Aug 13, 2007 | 16.24 | 16.24 | 13.85 | 14.18 | 99,872 | -1.50(-9.57%) |
Aug 10, 2007 | 13.69 | 15.81 | 13.68 | 15.68 | 97,169 | +1.82(+13.16%) |
Aug 09, 2007 | 13.99 | 14.36 | 13.74 | 13.86 | 60,272 | -0.38(-2.69%) |
Aug 08, 2007 | 14.14 | 14.33 | 13.59 | 14.24 | 144,091 | +0.28(+1.99%) |
Aug 07, 2007 | 13.99 | 14.11 | 13.54 | 13.96 | 70,458 | -0.13(-0.96%) |
Aug 06, 2007 | 13.71 | 14.15 | 13.33 | 14.10 | 71,353 | +0.43(+3.13%) |
Aug 03, 2007 | 13.65 | 14.33 | 13.57 | 13.67 | 126,686 | -0.40(-2.83%) |
Aug 02, 2007 | 13.33 | 14.17 | 13.33 | 14.07 | 101,731 | +0.86(+6.47%) |
Aug 01, 2007 | 13.47 | 13.47 | 12.84 | 13.21 | 133,215 | +0.43(+3.35%) |
Jul 31, 2007 | 13.55 | 13.56 | 12.79 | 12.79 | 82,405 | -0.53(-4.00%) |
Jul 30, 2007 | 13.67 | 14.23 | 13.27 | 13.32 | 66,516 | -0.54(-3.90%) |
Jul 27, 2007 | 14.45 | 14.91 | 13.84 | 13.86 | 64,743 | -0.47(-3.30%) |
Jul 26, 2007 | 15.01 | 16.11 | 13.94 | 14.33 | 99,704 | -0.33(-2.25%) |
Jul 25, 2007 | 15.42 | 15.76 | 14.61 | 14.66 | 111,068 | -0.68(-4.40%) |
Jul 24, 2007 | 16.25 | 16.44 | 15.23 | 15.34 | 58,968 | -1.16(-7.05%) |
Jul 23, 2007 | 16.18 | 16.54 | 15.98 | 16.50 | 52,137 | +0.41(+2.57%) |
Jul 20, 2007 | 16.53 | 16.66 | 16.01 | 16.09 | 67,386 | -0.48(-2.90%) |
Jul 19, 2007 | 16.65 | 16.67 | 16.36 | 16.57 | 41,765 | -0.08(-0.45%) |
Jul 18, 2007 | 17.07 | 17.20 | 16.28 | 16.64 | 65,910 | -0.35(-2.07%) |
Jul 17, 2007 | 16.51 | 17.23 | 16.33 | 16.99 | 73,416 | +0.38(+2.26%) |
Jul 16, 2007 | 17.11 | 17.20 | 16.54 | 16.62 | 26,258 | -0.35(-2.08%) |
Jul 13, 2007 | 17.04 | 17.15 | 16.91 | 16.97 | 20,615 | -0.07(-0.44%) |
Jul 12, 2007 | 16.78 | 17.10 | 16.73 | 17.05 | 43,172 | +0.31(+1.84%) |
Jul 11, 2007 | 16.99 | 17.15 | 16.73 | 16.74 | 74,390 | -0.20(-1.20%) |
Jul 10, 2007 | 17.56 | 17.56 | 16.93 | 16.94 | 47,453 | -0.53(-3.05%) |
Jul 09, 2007 | 17.51 | 17.65 | 17.32 | 17.47 | 38,740 | -0.20(-1.15%) |
Jul 06, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 24,708 | -0.08(-0.46%) |
Jul 05, 2007 | 17.56 | 17.80 | 17.39 | 17.76 | 32,634 | +0.07(+0.38%) |
Jul 03, 2007 | 17.73 | 17.97 | 17.45 | 17.69 | 48,030 | -0.06(-0.34%) |