Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.65 | 13.88 | 13.47 | 13.48 | 358,087 | -0.26(-1.91%) |
Sep 27, 2007 | 13.75 | 13.90 | 13.61 | 13.75 | 379,343 | -0.14(-1.02%) |
Sep 26, 2007 | 13.82 | 14.02 | 13.68 | 13.89 | 325,389 | +0.16(+1.14%) |
Sep 25, 2007 | 13.82 | 14.02 | 13.63 | 13.73 | 322,660 | -0.11(-0.82%) |
Sep 24, 2007 | 14.03 | 14.21 | 13.75 | 13.85 | 597,138 | -0.39(-2.74%) |
Sep 21, 2007 | 14.35 | 14.39 | 14.03 | 14.24 | 522,151 | +0.09(+0.65%) |
Sep 20, 2007 | 14.03 | 14.30 | 13.94 | 14.14 | 424,425 | +0.18(+1.27%) |
Sep 19, 2007 | 13.81 | 14.33 | 13.65 | 13.97 | 1,178,647 | +0.67(+5.07%) |
Sep 18, 2007 | 14.06 | 14.18 | 12.92 | 13.29 | 1,679,024 | -0.61(-4.39%) |
Sep 17, 2007 | 14.59 | 14.75 | 13.84 | 13.90 | 833,554 | -0.71(-4.85%) |
Sep 14, 2007 | 14.82 | 15.03 | 14.53 | 14.61 | 1,384,846 | -0.20(-1.34%) |
Sep 13, 2007 | 16.52 | 16.84 | 14.50 | 14.81 | 2,473,618 | -0.77(-4.92%) |
Sep 12, 2007 | 15.81 | 16.06 | 15.54 | 15.58 | 669,278 | -0.26(-1.61%) |
Sep 11, 2007 | 15.60 | 15.95 | 15.38 | 15.83 | 432,194 | +0.48(+3.09%) |
Sep 10, 2007 | 15.33 | 15.53 | 14.98 | 15.36 | 401,029 | +0.42(+2.80%) |
Sep 07, 2007 | 14.61 | 15.06 | 14.55 | 14.94 | 455,491 | +0.24(+1.64%) |
Sep 06, 2007 | 14.50 | 15.14 | 14.50 | 14.70 | 470,751 | +0.09(+0.58%) |
Sep 05, 2007 | 14.80 | 14.89 | 14.61 | 14.61 | 321,430 | -0.30(-2.00%) |
Sep 04, 2007 | 14.62 | 15.21 | 14.62 | 14.91 | 466,893 | +0.23(+1.59%) |
Aug 31, 2007 | 14.84 | 14.95 | 14.59 | 14.68 | 290,792 | +0.08(+0.53%) |
Aug 30, 2007 | 14.67 | 14.96 | 14.55 | 14.60 | 337,510 | -0.20(-1.34%) |
Aug 29, 2007 | 14.81 | 14.96 | 14.62 | 14.80 | 307,062 | +0.23(+1.56%) |
Aug 28, 2007 | 15.14 | 15.36 | 14.53 | 14.57 | 411,800 | -0.61(-4.02%) |
Aug 27, 2007 | 15.17 | 15.45 | 15.06 | 15.18 | 234,440 | -0.21(-1.38%) |
Aug 24, 2007 | 15.31 | 15.48 | 15.10 | 15.39 | 224,720 | +0.04(+0.23%) |
Aug 23, 2007 | 16.11 | 16.11 | 15.30 | 15.36 | 363,012 | -0.43(-2.70%) |
Aug 22, 2007 | 15.77 | 16.27 | 15.68 | 15.78 | 317,991 | +0.10(+0.63%) |
Aug 21, 2007 | 15.00 | 15.88 | 14.89 | 15.68 | 435,432 | +0.57(+3.74%) |
Aug 20, 2007 | 14.71 | 15.38 | 14.60 | 15.12 | 445,040 | +0.44(+3.00%) |
Aug 17, 2007 | 15.80 | 15.80 | 14.43 | 14.68 | 586,400 | -0.13(-0.91%) |
Aug 16, 2007 | 14.53 | 15.02 | 13.16 | 14.81 | 1,713,522 | -0.04(-0.24%) |
Aug 15, 2007 | 15.72 | 15.95 | 14.79 | 14.85 | 753,125 | -0.88(-5.59%) |
Aug 14, 2007 | 17.01 | 17.19 | 15.64 | 15.72 | 772,347 | -1.29(-7.58%) |
Aug 13, 2007 | 17.72 | 17.72 | 16.40 | 17.01 | 607,101 | -0.49(-2.79%) |
Aug 10, 2007 | 15.72 | 18.15 | 15.67 | 17.50 | 1,364,701 | +0.92(+5.56%) |
Aug 09, 2007 | 16.23 | 16.97 | 16.02 | 16.58 | 640,864 | -0.07(-0.43%) |
Aug 08, 2007 | 15.96 | 16.67 | 15.84 | 16.65 | 914,075 | +0.82(+5.15%) |
Aug 07, 2007 | 15.60 | 15.91 | 15.34 | 15.84 | 656,985 | +0.03(+0.18%) |
Aug 06, 2007 | 15.29 | 15.96 | 14.98 | 15.81 | 567,782 | +0.53(+3.48%) |
Aug 03, 2007 | 15.63 | 16.04 | 15.28 | 15.28 | 488,272 | -0.45(-2.84%) |
Aug 02, 2007 | 15.67 | 16.22 | 15.50 | 15.72 | 676,273 | -0.06(-0.40%) |
Aug 01, 2007 | 14.89 | 16.22 | 14.61 | 15.79 | 1,824,091 | +0.69(+4.55%) |
Jul 31, 2007 | 15.11 | 15.95 | 15.04 | 15.10 | 855,240 | +0.17(+1.14%) |
Jul 30, 2007 | 14.69 | 15.23 | 14.60 | 14.93 | 707,365 | -0.01(-0.05%) |
Jul 27, 2007 | 15.16 | 15.44 | 14.75 | 14.94 | 596,720 | -0.39(-2.54%) |
Jul 26, 2007 | 15.30 | 15.75 | 14.89 | 15.33 | 921,750 | -0.55(-3.44%) |
Jul 25, 2007 | 16.23 | 16.52 | 15.45 | 15.87 | 1,138,551 | -0.29(-1.80%) |
Jul 24, 2007 | 17.33 | 17.33 | 16.01 | 16.16 | 1,061,736 | -0.90(-5.28%) |
Jul 23, 2007 | 17.88 | 18.23 | 17.01 | 17.06 | 937,877 | -0.73(-4.10%) |
Jul 20, 2007 | 17.97 | 18.06 | 17.55 | 17.79 | 564,030 | -0.22(-1.22%) |
Jul 19, 2007 | 18.08 | 18.36 | 17.85 | 18.01 | 762,919 | +0.18(+1.03%) |
Jul 18, 2007 | 18.18 | 18.21 | 17.48 | 17.83 | 1,095,042 | -0.55(-2.97%) |
Jul 17, 2007 | 18.20 | 18.67 | 17.94 | 18.38 | 1,677,941 | +0.40(+2.21%) |
Jul 16, 2007 | 17.01 | 18.07 | 16.68 | 17.98 | 1,620,635 | +0.94(+5.53%) |
Jul 13, 2007 | 17.26 | 17.44 | 17.01 | 17.04 | 952,633 | -0.04(-0.25%) |
Jul 12, 2007 | 16.10 | 17.54 | 15.96 | 17.08 | 2,399,708 | +1.06(+6.59%) |
Jul 11, 2007 | 16.21 | 16.49 | 15.99 | 16.02 | 543,995 | -0.20(-1.22%) |
Jul 10, 2007 | 16.87 | 16.87 | 16.22 | 16.22 | 678,657 | -0.55(-3.26%) |
Jul 09, 2007 | 16.98 | 17.35 | 16.68 | 16.77 | 1,040,439 | -0.11(-0.63%) |
Jul 06, 2007 | 15.84 | 17.28 | 15.81 | 16.87 | 2,303,424 | +1.08(+6.82%) |
Jul 05, 2007 | 15.95 | 15.98 | 15.67 | 15.80 | 689,885 | -0.21(-1.33%) |
Jul 03, 2007 | 16.06 | 16.31 | 15.95 | 16.01 | 247,678 | -0.08(-0.48%) |