Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.71 | 16.72 | 16.45 | 16.60 | 111,680 | -0.11(-0.64%) |
Sep 27, 2007 | 16.61 | 16.72 | 16.49 | 16.71 | 51,297 | +0.14(+0.84%) |
Sep 26, 2007 | 16.68 | 16.69 | 16.28 | 16.57 | 64,604 | -0.02(-0.15%) |
Sep 25, 2007 | 16.87 | 16.90 | 16.56 | 16.59 | 44,109 | -0.38(-2.22%) |
Sep 24, 2007 | 16.77 | 16.99 | 16.59 | 16.97 | 108,365 | +0.16(+0.92%) |
Sep 21, 2007 | 16.55 | 16.83 | 16.43 | 16.82 | 220,957 | +0.40(+2.44%) |
Sep 20, 2007 | 16.55 | 16.55 | 16.38 | 16.41 | 120,670 | -0.18(-1.08%) |
Sep 19, 2007 | 16.10 | 16.74 | 15.96 | 16.59 | 199,354 | +0.63(+3.95%) |
Sep 18, 2007 | 15.56 | 16.00 | 15.49 | 15.96 | 132,150 | +0.47(+3.01%) |
Sep 17, 2007 | 15.77 | 15.78 | 15.50 | 15.50 | 49,472 | -0.29(-1.81%) |
Sep 14, 2007 | 15.74 | 15.86 | 15.63 | 15.78 | 89,216 | -0.09(-0.57%) |
Sep 13, 2007 | 15.89 | 15.90 | 15.56 | 15.87 | 63,117 | +0.03(+0.21%) |
Sep 12, 2007 | 15.87 | 16.16 | 15.69 | 15.84 | 82,116 | -0.06(-0.36%) |
Sep 11, 2007 | 16.06 | 16.26 | 15.84 | 15.90 | 71,802 | -0.15(-0.92%) |
Sep 10, 2007 | 16.24 | 16.37 | 16.05 | 16.05 | 44,644 | -0.12(-0.76%) |
Sep 07, 2007 | 16.19 | 16.45 | 16.11 | 16.17 | 97,743 | -0.23(-1.40%) |
Sep 06, 2007 | 16.41 | 16.55 | 16.36 | 16.40 | 121,872 | -0.09(-0.55%) |
Sep 05, 2007 | 16.77 | 17.00 | 16.49 | 16.49 | 77,552 | -0.43(-2.52%) |
Sep 04, 2007 | 16.78 | 17.00 | 16.58 | 16.91 | 82,919 | +0.23(+1.37%) |
Aug 31, 2007 | 16.70 | 16.98 | 15.92 | 16.68 | 139,433 | +0.19(+1.14%) |
Aug 30, 2007 | 16.23 | 16.52 | 16.06 | 16.50 | 167,954 | +0.13(+0.80%) |
Aug 29, 2007 | 16.15 | 16.41 | 16.07 | 16.37 | 165,014 | +0.27(+1.68%) |
Aug 28, 2007 | 15.97 | 16.40 | 15.97 | 16.10 | 240,056 | +0.02(+0.10%) |
Aug 27, 2007 | 15.65 | 16.20 | 15.50 | 16.08 | 167,695 | +0.36(+2.29%) |
Aug 24, 2007 | 15.50 | 15.72 | 15.06 | 15.72 | 223,965 | +0.20(+1.32%) |
Aug 23, 2007 | 15.85 | 15.92 | 15.40 | 15.51 | 381,590 | -0.29(-1.86%) |
Aug 22, 2007 | 15.98 | 16.10 | 15.78 | 15.81 | 233,146 | -0.05(-0.31%) |
Aug 21, 2007 | 16.22 | 16.22 | 15.78 | 15.86 | 137,788 | -0.24(-1.47%) |
Aug 20, 2007 | 16.14 | 16.14 | 15.83 | 16.10 | 83,636 | +0.07(+0.41%) |
Aug 17, 2007 | 16.95 | 16.95 | 15.71 | 16.03 | 189,582 | +0.26(+1.66%) |
Aug 16, 2007 | 15.92 | 16.01 | 15.60 | 15.77 | 224,143 | -0.02(-0.16%) |
Aug 15, 2007 | 16.01 | 16.04 | 15.78 | 15.79 | 158,071 | -0.30(-1.88%) |
Aug 14, 2007 | 16.23 | 16.37 | 16.05 | 16.10 | 137,440 | -0.16(-0.96%) |
Aug 13, 2007 | 16.93 | 16.93 | 16.20 | 16.25 | 327,095 | -0.66(-3.92%) |
Aug 10, 2007 | 16.88 | 17.19 | 16.18 | 16.91 | 580,249 | -0.17(-1.01%) |
Aug 09, 2007 | 15.47 | 17.41 | 15.47 | 17.09 | 854,330 | +1.37(+8.75%) |
Aug 08, 2007 | 14.73 | 15.83 | 14.70 | 15.71 | 690,374 | +1.02(+6.96%) |
Aug 07, 2007 | 15.06 | 15.20 | 14.54 | 14.69 | 436,315 | -0.44(-2.92%) |
Aug 06, 2007 | 15.42 | 15.51 | 15.03 | 15.13 | 303,247 | -0.29(-1.86%) |
Aug 03, 2007 | 15.37 | 15.55 | 15.31 | 15.42 | 327,552 | -0.16(-1.00%) |
Aug 02, 2007 | 15.96 | 16.46 | 15.02 | 15.57 | 515,560 | -0.79(-4.80%) |
Aug 01, 2007 | 15.74 | 16.45 | 15.74 | 16.36 | 234,669 | +0.50(+3.15%) |
Jul 31, 2007 | 15.74 | 15.92 | 15.54 | 15.86 | 157,531 | +0.07(+0.41%) |
Jul 30, 2007 | 16.28 | 16.28 | 15.46 | 15.79 | 165,458 | -0.38(-2.33%) |
Jul 27, 2007 | 16.05 | 16.46 | 16.05 | 16.17 | 111,531 | +0.06(+0.36%) |
Jul 26, 2007 | 16.38 | 16.49 | 16.00 | 16.11 | 191,618 | -0.38(-2.28%) |
Jul 25, 2007 | 16.69 | 16.77 | 16.45 | 16.49 | 149,253 | -0.17(-1.03%) |
Jul 24, 2007 | 16.58 | 16.79 | 16.57 | 16.66 | 137,133 | -0.02(-0.15%) |
Jul 23, 2007 | 16.82 | 16.90 | 16.68 | 16.68 | 40,937 | -0.11(-0.63%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.73 | 16.79 | 141,523 | -0.28(-1.63%) |
Jul 19, 2007 | 16.93 | 17.09 | 16.86 | 17.07 | 55,734 | +0.25(+1.51%) |
Jul 18, 2007 | 16.82 | 17.03 | 16.61 | 16.82 | 88,395 | -0.13(-0.77%) |
Jul 17, 2007 | 16.91 | 17.05 | 16.70 | 16.95 | 119,098 | -0.08(-0.48%) |
Jul 16, 2007 | 16.68 | 17.07 | 16.68 | 17.03 | 87,062 | +0.26(+1.56%) |
Jul 13, 2007 | 16.65 | 16.88 | 16.55 | 16.77 | 64,972 | +0.11(+0.64%) |
Jul 12, 2007 | 16.49 | 16.67 | 16.17 | 16.66 | 128,862 | +0.28(+1.70%) |
Jul 11, 2007 | 16.36 | 16.44 | 16.25 | 16.38 | 185,519 | +0.05(+0.30%) |
Jul 10, 2007 | 16.68 | 16.73 | 16.31 | 16.33 | 145,920 | -0.46(-2.73%) |
Jul 09, 2007 | 16.86 | 16.98 | 16.62 | 16.79 | 184,461 | -0.10(-0.58%) |
Jul 06, 2007 | 17.17 | 17.17 | 16.77 | 16.89 | 144,663 | -0.33(-1.90%) |
Jul 05, 2007 | 17.18 | 17.27 | 17.05 | 17.22 | 149,836 | +0.05(+0.29%) |
Jul 03, 2007 | 17.03 | 17.17 | 16.92 | 17.17 | 70,120 | +0.14(+0.82%) |