Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.45 | 16.45 | 15.40 | 15.75 | 35,200 | -0.40(-2.48%) |
Sep 27, 2007 | 14.90 | 16.15 | 14.80 | 16.15 | 36,800 | +1.27(+8.53%) |
Sep 26, 2007 | 14.65 | 15.14 | 14.61 | 14.88 | 11,100 | +0.15(+1.02%) |
Sep 25, 2007 | 14.82 | 15.00 | 14.63 | 14.73 | 26,500 | -0.20(-1.34%) |
Sep 24, 2007 | 14.30 | 15.30 | 14.30 | 14.93 | 53,800 | +0.67(+4.70%) |
Sep 21, 2007 | 15.03 | 15.05 | 14.00 | 14.26 | 69,600 | -0.95(-6.25%) |
Sep 20, 2007 | 14.90 | 15.32 | 14.60 | 15.21 | 85,200 | +0.11(+0.73%) |
Sep 19, 2007 | 15.48 | 15.64 | 14.94 | 15.10 | 41,100 | -0.39(-2.52%) |
Sep 18, 2007 | 15.70 | 15.75 | 15.30 | 15.49 | 33,500 | -0.21(-1.34%) |
Sep 17, 2007 | 15.75 | 15.75 | 15.14 | 15.70 | 43,500 | -0.09(-0.57%) |
Sep 14, 2007 | 15.60 | 15.80 | 15.54 | 15.79 | 29,100 | -0.01(-0.06%) |
Sep 13, 2007 | 15.25 | 16.00 | 15.13 | 15.80 | 59,800 | +0.59(+3.88%) |
Sep 12, 2007 | 15.80 | 15.80 | 15.02 | 15.21 | 41,300 | -0.33(-2.12%) |
Sep 11, 2007 | 15.58 | 15.85 | 15.37 | 15.54 | 52,200 | +0.18(+1.17%) |
Sep 10, 2007 | 15.10 | 15.74 | 14.65 | 15.36 | 80,100 | +0.00(+0.00%) |
Sep 07, 2007 | 15.52 | 15.73 | 15.12 | 15.36 | 58,900 | -0.39(-2.48%) |
Sep 06, 2007 | 14.82 | 15.78 | 14.50 | 15.75 | 59,200 | +0.55(+3.62%) |
Sep 05, 2007 | 15.84 | 15.84 | 14.68 | 15.20 | 50,400 | -0.28(-1.81%) |
Sep 04, 2007 | 15.97 | 15.97 | 15.01 | 15.48 | 46,700 | -0.19(-1.21%) |
Aug 31, 2007 | 15.50 | 15.95 | 15.35 | 15.67 | 24,700 | +0.41(+2.69%) |
Aug 30, 2007 | 15.45 | 16.00 | 15.25 | 15.26 | 50,300 | -0.35(-2.24%) |
Aug 29, 2007 | 15.60 | 16.20 | 15.17 | 15.61 | 56,500 | +0.46(+3.04%) |
Aug 28, 2007 | 15.02 | 15.50 | 15.00 | 15.15 | 45,500 | -0.31(-2.01%) |
Aug 27, 2007 | 15.50 | 15.50 | 14.70 | 15.46 | 55,100 | +0.01(+0.06%) |
Aug 24, 2007 | 15.65 | 15.70 | 15.06 | 15.45 | 39,400 | -0.25(-1.59%) |
Aug 23, 2007 | 15.98 | 16.20 | 15.49 | 15.70 | 32,800 | -0.30(-1.88%) |
Aug 22, 2007 | 14.45 | 16.00 | 14.20 | 16.00 | 110,500 | +1.88(+13.31%) |
Aug 21, 2007 | 14.03 | 15.00 | 13.83 | 14.12 | 93,700 | +0.09(+0.64%) |
Aug 20, 2007 | 16.10 | 16.18 | 14.03 | 14.03 | 96,400 | -1.74(-11.03%) |
Aug 17, 2007 | 15.60 | 20.87 | 14.45 | 15.77 | 40,100 | +1.57(+11.06%) |
Aug 16, 2007 | 15.50 | 15.85 | 13.50 | 14.20 | 79,100 | -1.63(-10.30%) |
Aug 15, 2007 | 16.04 | 16.73 | 15.60 | 15.83 | 46,500 | -0.27(-1.68%) |
Aug 14, 2007 | 18.75 | 19.05 | 15.50 | 16.10 | 125,200 | -2.62(-14.00%) |
Aug 13, 2007 | 15.74 | 19.26 | 15.68 | 18.72 | 124,900 | +2.03(+12.16%) |
Aug 10, 2007 | 17.31 | 20.15 | 15.53 | 16.69 | 282,000 | -2.56(-13.30%) |
Aug 09, 2007 | 20.10 | 23.30 | 19.10 | 19.25 | 85,200 | -1.06(-5.22%) |
Aug 08, 2007 | 22.48 | 22.48 | 20.03 | 20.31 | 87,900 | -1.68(-7.64%) |
Aug 07, 2007 | 21.20 | 22.80 | 21.20 | 21.99 | 57,900 | -0.27(-1.21%) |
Aug 06, 2007 | 23.69 | 23.69 | 21.00 | 22.26 | 86,800 | -1.17(-4.99%) |
Aug 03, 2007 | 23.70 | 23.95 | 23.40 | 23.43 | 62,700 | +0.14(+0.60%) |
Aug 02, 2007 | 22.39 | 24.25 | 22.39 | 23.29 | 53,600 | +0.96(+4.30%) |
Aug 01, 2007 | 22.61 | 23.36 | 21.72 | 22.33 | 71,300 | -0.30(-1.33%) |
Jul 31, 2007 | 20.50 | 23.44 | 20.50 | 22.63 | 99,400 | +1.73(+8.28%) |
Jul 30, 2007 | 19.05 | 21.35 | 19.05 | 20.90 | 62,400 | +0.85(+4.24%) |
Jul 27, 2007 | 19.07 | 20.50 | 19.07 | 20.05 | 80,200 | -0.45(-2.20%) |
Jul 26, 2007 | 21.01 | 21.10 | 20.00 | 20.50 | 54,500 | -1.22(-5.62%) |
Jul 25, 2007 | 21.75 | 22.17 | 19.31 | 21.72 | 140,800 | +0.01(+0.06%) |
Jul 24, 2007 | 23.51 | 24.05 | 20.50 | 21.71 | 132,700 | -2.26(-9.44%) |
Jul 23, 2007 | 24.00 | 24.46 | 23.50 | 23.97 | 61,900 | +0.02(+0.07%) |
Jul 20, 2007 | 24.55 | 24.59 | 23.42 | 23.95 | 32,900 | -0.54(-2.19%) |
Jul 19, 2007 | 24.41 | 25.19 | 23.54 | 24.49 | 76,400 | +0.10(+0.41%) |
Jul 18, 2007 | 24.01 | 24.53 | 23.26 | 24.39 | 54,500 | -0.03(-0.12%) |
Jul 17, 2007 | 25.47 | 25.49 | 24.26 | 24.42 | 77,700 | -0.44(-1.77%) |
Jul 16, 2007 | 24.35 | 26.26 | 23.62 | 24.86 | 123,700 | +1.61(+6.92%) |
Jul 13, 2007 | 20.65 | 24.20 | 20.50 | 23.25 | 171,200 | +2.93(+14.42%) |
Jul 12, 2007 | 19.88 | 20.98 | 19.26 | 20.32 | 75,400 | +0.42(+2.11%) |
Jul 11, 2007 | 19.77 | 20.20 | 19.50 | 19.90 | 19,600 | +0.13(+0.66%) |
Jul 10, 2007 | 20.36 | 20.40 | 19.60 | 19.77 | 21,500 | -0.59(-2.90%) |
Jul 09, 2007 | 20.45 | 20.48 | 19.90 | 20.36 | 42,800 | +0.15(+0.74%) |
Jul 06, 2007 | 20.18 | 20.40 | 19.91 | 20.21 | 26,400 | +0.30(+1.51%) |
Jul 05, 2007 | 19.60 | 20.20 | 19.60 | 19.91 | 23,200 | +0.35(+1.79%) |
Jul 03, 2007 | 19.80 | 20.20 | 19.50 | 19.56 | 67,400 | +0.06(+0.31%) |