Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.30 | 19.42 | 19.03 | 19.11 | 2,529,426 | -0.21(-1.09%) |
Sep 27, 2007 | 19.30 | 19.60 | 19.25 | 19.32 | 1,054,645 | +0.24(+1.26%) |
Sep 26, 2007 | 19.19 | 19.54 | 19.02 | 19.08 | 2,094,202 | +0.29(+1.54%) |
Sep 25, 2007 | 18.50 | 18.89 | 18.50 | 18.79 | 1,398,353 | +0.22(+1.18%) |
Sep 24, 2007 | 18.60 | 18.95 | 18.40 | 18.57 | 1,968,419 | +0.38(+2.09%) |
Sep 21, 2007 | 18.35 | 18.36 | 18.10 | 18.19 | 2,400,834 | +0.12(+0.66%) |
Sep 20, 2007 | 18.35 | 18.40 | 18.01 | 18.07 | 1,789,281 | -0.34(-1.85%) |
Sep 19, 2007 | 18.99 | 19.25 | 18.26 | 18.41 | 2,967,921 | -0.39(-2.07%) |
Sep 18, 2007 | 18.51 | 18.89 | 18.30 | 18.80 | 3,570,109 | +0.58(+3.18%) |
Sep 17, 2007 | 18.11 | 18.55 | 17.91 | 18.22 | 3,243,912 | +0.30(+1.67%) |
Sep 14, 2007 | 17.29 | 18.00 | 17.23 | 17.92 | 2,855,703 | +0.52(+2.99%) |
Sep 13, 2007 | 17.00 | 17.76 | 16.81 | 17.40 | 4,764,647 | +0.69(+4.13%) |
Sep 12, 2007 | 15.83 | 17.15 | 15.63 | 16.71 | 4,956,089 | +0.95(+6.03%) |
Sep 11, 2007 | 15.74 | 15.84 | 15.53 | 15.76 | 1,774,386 | +0.06(+0.38%) |
Sep 10, 2007 | 15.86 | 16.07 | 15.43 | 15.70 | 1,624,064 | +0.26(+1.68%) |
Sep 07, 2007 | 15.17 | 15.45 | 15.17 | 15.44 | 1,860,357 | -0.04(-0.26%) |
Sep 06, 2007 | 15.48 | 15.70 | 15.37 | 15.48 | 2,621,088 | +0.00(+0.00%) |
Sep 05, 2007 | 15.31 | 15.58 | 15.30 | 15.48 | 1,404,144 | +0.03(+0.19%) |
Sep 04, 2007 | 15.15 | 15.68 | 15.07 | 15.45 | 1,582,124 | +0.37(+2.45%) |
Aug 31, 2007 | 15.06 | 15.15 | 14.82 | 15.08 | 921,691 | +0.37(+2.52%) |
Aug 30, 2007 | 14.60 | 15.05 | 14.60 | 14.71 | 1,067,413 | -0.04(-0.27%) |
Aug 29, 2007 | 14.70 | 14.97 | 14.53 | 14.75 | 1,165,978 | +0.16(+1.10%) |
Aug 28, 2007 | 15.03 | 15.15 | 14.50 | 14.59 | 2,049,182 | -0.57(-3.76%) |
Aug 27, 2007 | 15.02 | 15.46 | 14.61 | 15.16 | 3,920,133 | +1.11(+7.90%) |
Aug 24, 2007 | 13.60 | 14.05 | 13.60 | 14.05 | 1,125,254 | +0.38(+2.78%) |
Aug 23, 2007 | 14.21 | 14.27 | 13.51 | 13.67 | 1,938,907 | -0.50(-3.53%) |
Aug 22, 2007 | 14.09 | 14.23 | 13.99 | 14.17 | 1,939,182 | +0.37(+2.68%) |
Aug 21, 2007 | 13.30 | 13.80 | 13.27 | 13.80 | 1,805,349 | +0.46(+3.45%) |
Aug 20, 2007 | 13.43 | 13.49 | 13.16 | 13.34 | 2,026,019 | +0.15(+1.14%) |
Aug 17, 2007 | 12.74 | 13.19 | 12.67 | 13.19 | 2,690,764 | +0.73(+5.86%) |
Aug 16, 2007 | 12.91 | 12.99 | 12.05 | 12.46 | 4,137,586 | -0.58(-4.45%) |
Aug 15, 2007 | 13.23 | 13.60 | 13.00 | 13.04 | 2,205,134 | -0.25(-1.88%) |
Aug 14, 2007 | 13.80 | 13.91 | 13.27 | 13.29 | 2,412,260 | -0.50(-3.63%) |
Aug 13, 2007 | 14.30 | 14.31 | 13.69 | 13.79 | 2,295,108 | -0.36(-2.54%) |
Aug 10, 2007 | 14.45 | 14.59 | 13.75 | 14.15 | 2,847,456 | -0.81(-5.41%) |
Aug 09, 2007 | 14.40 | 15.50 | 14.18 | 14.96 | 2,862,594 | +0.16(+1.08%) |
Aug 08, 2007 | 14.16 | 15.44 | 14.11 | 14.80 | 4,200,088 | +1.11(+8.11%) |
Aug 07, 2007 | 13.05 | 13.90 | 13.03 | 13.69 | 2,707,904 | +0.63(+4.82%) |
Aug 06, 2007 | 13.01 | 13.20 | 12.61 | 13.06 | 3,234,574 | +0.11(+0.85%) |
Aug 03, 2007 | 13.06 | 13.60 | 12.95 | 12.95 | 1,883,036 | -0.64(-4.71%) |
Aug 02, 2007 | 13.50 | 13.65 | 13.32 | 13.59 | 1,600,596 | +0.16(+1.19%) |
Aug 01, 2007 | 13.45 | 13.67 | 12.97 | 13.43 | 2,248,486 | -0.08(-0.59%) |
Jul 31, 2007 | 14.17 | 14.17 | 13.50 | 13.51 | 2,186,865 | -0.43(-3.08%) |
Jul 30, 2007 | 13.72 | 14.07 | 13.47 | 13.94 | 2,844,029 | +0.23(+1.68%) |
Jul 27, 2007 | 14.86 | 14.89 | 13.39 | 13.71 | 6,773,627 | -2.28(-14.26%) |
Jul 26, 2007 | 16.20 | 16.32 | 15.60 | 15.99 | 2,107,126 | -0.28(-1.72%) |
Jul 25, 2007 | 16.50 | 16.60 | 16.15 | 16.27 | 1,671,342 | -0.10(-0.61%) |
Jul 24, 2007 | 16.80 | 16.80 | 16.17 | 16.37 | 2,981,758 | -0.52(-3.08%) |
Jul 23, 2007 | 17.52 | 17.65 | 16.89 | 16.89 | 2,900,570 | -0.61(-3.49%) |
Jul 20, 2007 | 17.78 | 17.82 | 17.49 | 17.50 | 1,456,289 | -0.35(-1.96%) |
Jul 19, 2007 | 17.82 | 17.90 | 17.68 | 17.85 | 878,199 | +0.04(+0.22%) |
Jul 18, 2007 | 17.86 | 17.89 | 17.64 | 17.81 | 1,151,676 | -0.08(-0.45%) |
Jul 17, 2007 | 17.90 | 18.08 | 17.81 | 17.89 | 1,018,485 | +0.00(+0.00%) |
Jul 16, 2007 | 17.85 | 18.04 | 17.66 | 17.89 | 1,238,319 | +0.00(+0.00%) |
Jul 13, 2007 | 17.97 | 18.12 | 17.83 | 17.89 | 1,076,854 | -0.07(-0.39%) |
Jul 12, 2007 | 17.87 | 18.00 | 17.66 | 17.96 | 1,400,843 | +0.10(+0.56%) |
Jul 11, 2007 | 17.85 | 17.97 | 17.75 | 17.86 | 1,265,729 | -0.01(-0.06%) |
Jul 10, 2007 | 18.07 | 18.19 | 17.85 | 17.87 | 1,347,106 | -0.33(-1.81%) |
Jul 09, 2007 | 18.09 | 18.20 | 17.98 | 18.20 | 1,131,849 | +0.08(+0.44%) |
Jul 06, 2007 | 18.01 | 18.18 | 17.92 | 18.12 | 984,085 | +0.07(+0.39%) |
Jul 05, 2007 | 18.02 | 18.12 | 17.87 | 18.05 | 1,051,539 | -0.08(-0.44%) |
Jul 03, 2007 | 18.10 | 18.24 | 18.00 | 18.13 | 981,703 | +0.01(+0.06%) |