Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 14.73 | 14.81 | 14.64 | 14.70 | 302,371 | -0.07(-0.50%) |
Sep 27, 2007 | 15.08 | 15.08 | 14.68 | 14.77 | 272,460 | -0.26(-1.76%) |
Sep 26, 2007 | 14.81 | 15.14 | 14.75 | 15.03 | 321,677 | +0.25(+1.69%) |
Sep 25, 2007 | 14.90 | 14.98 | 14.67 | 14.78 | 627,856 | -0.16(-1.08%) |
Sep 24, 2007 | 15.15 | 15.41 | 14.83 | 14.95 | 493,121 | -0.18(-1.17%) |
Sep 21, 2007 | 15.25 | 15.38 | 14.95 | 15.12 | 478,981 | +0.01(+0.10%) |
Sep 20, 2007 | 15.27 | 15.27 | 14.69 | 15.11 | 580,406 | -0.20(-1.30%) |
Sep 19, 2007 | 15.46 | 15.55 | 15.19 | 15.31 | 360,697 | +0.04(+0.24%) |
Sep 18, 2007 | 14.63 | 15.32 | 14.60 | 15.27 | 813,575 | +0.67(+4.58%) |
Sep 17, 2007 | 14.67 | 14.83 | 14.57 | 14.60 | 813,847 | -0.13(-0.90%) |
Sep 14, 2007 | 14.66 | 14.98 | 14.59 | 14.73 | 560,692 | -0.03(-0.20%) |
Sep 13, 2007 | 14.86 | 14.92 | 14.54 | 14.76 | 586,932 | -0.06(-0.40%) |
Sep 12, 2007 | 14.89 | 14.96 | 14.67 | 14.82 | 429,084 | -0.21(-1.37%) |
Sep 11, 2007 | 14.95 | 15.14 | 14.75 | 15.03 | 439,417 | +0.18(+1.19%) |
Sep 10, 2007 | 15.33 | 15.37 | 14.52 | 14.85 | 688,629 | -0.47(-3.07%) |
Sep 07, 2007 | 15.67 | 15.67 | 15.15 | 15.32 | 714,597 | -0.71(-4.45%) |
Sep 06, 2007 | 16.47 | 16.57 | 15.45 | 16.03 | 782,169 | -0.50(-3.03%) |
Sep 05, 2007 | 17.08 | 17.08 | 16.45 | 16.53 | 459,947 | -0.63(-3.68%) |
Sep 04, 2007 | 17.14 | 17.35 | 16.98 | 17.17 | 269,061 | -0.03(-0.17%) |
Aug 31, 2007 | 17.16 | 17.34 | 16.92 | 17.20 | 242,277 | +0.26(+1.52%) |
Aug 30, 2007 | 16.70 | 17.28 | 16.70 | 16.94 | 178,785 | +0.03(+0.17%) |
Aug 29, 2007 | 16.48 | 16.97 | 16.29 | 16.91 | 259,816 | +0.56(+3.42%) |
Aug 28, 2007 | 16.95 | 17.03 | 16.28 | 16.35 | 284,697 | -0.73(-4.26%) |
Aug 27, 2007 | 17.22 | 17.49 | 17.00 | 17.08 | 188,710 | -0.22(-1.28%) |
Aug 24, 2007 | 17.25 | 17.46 | 17.08 | 17.30 | 176,881 | +0.05(+0.30%) |
Aug 23, 2007 | 17.36 | 17.50 | 16.81 | 17.25 | 339,624 | +0.00(+0.00%) |
Aug 22, 2007 | 16.69 | 17.40 | 16.69 | 17.25 | 261,584 | +0.71(+4.27%) |
Aug 21, 2007 | 16.77 | 17.35 | 16.45 | 16.54 | 264,167 | -0.32(-1.92%) |
Aug 20, 2007 | 16.78 | 17.20 | 16.55 | 16.87 | 389,249 | +0.08(+0.48%) |
Aug 17, 2007 | 16.71 | 17.09 | 16.07 | 16.78 | 642,267 | +0.63(+3.92%) |
Aug 16, 2007 | 15.96 | 16.52 | 15.62 | 16.15 | 726,018 | +0.19(+1.20%) |
Aug 15, 2007 | 16.47 | 16.75 | 15.87 | 15.96 | 446,351 | -0.51(-3.12%) |
Aug 14, 2007 | 16.92 | 17.10 | 16.35 | 16.48 | 554,438 | -0.50(-2.95%) |
Aug 13, 2007 | 17.11 | 18.17 | 16.95 | 16.98 | 596,449 | +0.09(+0.52%) |
Aug 10, 2007 | 15.04 | 18.20 | 15.04 | 16.89 | 1,248,778 | +1.55(+10.12%) |
Aug 09, 2007 | 14.34 | 15.81 | 14.00 | 15.34 | 1,703,287 | +0.90(+6.22%) |
Aug 08, 2007 | 15.84 | 15.86 | 14.37 | 14.44 | 1,556,180 | -1.23(-7.84%) |
Aug 07, 2007 | 16.50 | 16.72 | 15.43 | 15.67 | 799,979 | -1.00(-6.00%) |
Aug 06, 2007 | 17.03 | 17.16 | 16.23 | 16.67 | 714,053 | -0.04(-0.22%) |
Aug 03, 2007 | 17.03 | 18.38 | 16.70 | 16.70 | 631,527 | -1.68(-9.12%) |
Aug 02, 2007 | 18.55 | 18.69 | 17.96 | 18.38 | 413,313 | -0.10(-0.52%) |
Aug 01, 2007 | 18.49 | 18.92 | 18.05 | 18.48 | 670,819 | -0.03(-0.16%) |
Jul 31, 2007 | 18.33 | 19.20 | 18.33 | 18.51 | 704,808 | +1.33(+7.75%) |
Jul 30, 2007 | 17.04 | 17.35 | 16.64 | 17.17 | 427,589 | +0.19(+1.13%) |
Jul 27, 2007 | 17.67 | 17.85 | 16.95 | 16.98 | 433,979 | -0.81(-4.55%) |
Jul 26, 2007 | 18.17 | 18.24 | 17.28 | 17.79 | 570,753 | -0.73(-3.93%) |
Jul 25, 2007 | 17.49 | 18.87 | 17.32 | 18.52 | 996,439 | +1.59(+9.38%) |
Jul 24, 2007 | 17.64 | 17.72 | 16.89 | 16.93 | 484,420 | -0.93(-5.19%) |
Jul 23, 2007 | 17.98 | 18.40 | 17.84 | 17.86 | 329,019 | +0.07(+0.37%) |
Jul 20, 2007 | 18.32 | 18.34 | 17.46 | 17.79 | 428,269 | -0.57(-3.08%) |
Jul 19, 2007 | 18.39 | 18.42 | 18.25 | 18.36 | 169,268 | +0.05(+0.28%) |
Jul 18, 2007 | 18.57 | 18.59 | 18.10 | 18.31 | 327,387 | -0.37(-1.97%) |
Jul 17, 2007 | 18.69 | 18.80 | 18.64 | 18.67 | 287,824 | +0.07(+0.36%) |
Jul 16, 2007 | 18.79 | 18.79 | 18.54 | 18.61 | 366,544 | -0.20(-1.06%) |
Jul 13, 2007 | 18.90 | 18.90 | 18.76 | 18.81 | 157,575 | -0.13(-0.70%) |
Jul 12, 2007 | 18.88 | 19.00 | 18.80 | 18.94 | 228,138 | +0.21(+1.10%) |
Jul 11, 2007 | 18.71 | 18.82 | 18.56 | 18.73 | 240,646 | -0.01(-0.08%) |
Jul 10, 2007 | 19.09 | 19.23 | 18.75 | 18.75 | 329,699 | -0.55(-2.86%) |
Jul 09, 2007 | 19.13 | 19.39 | 19.06 | 19.30 | 620,242 | +0.17(+0.88%) |
Jul 06, 2007 | 19.16 | 19.23 | 18.95 | 19.13 | 850,012 | -0.01(-0.08%) |
Jul 05, 2007 | 18.90 | 19.17 | 18.65 | 19.15 | 417,664 | +0.18(+0.97%) |
Jul 03, 2007 | 19.04 | 19.30 | 18.88 | 18.96 | 147,243 | -0.16(-0.85%) |