Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.80 | 15.93 | 15.77 | 15.85 | 811,302 | +0.02(+0.10%) |
Sep 27, 2007 | 15.56 | 15.90 | 15.38 | 15.84 | 926,447 | +0.41(+2.68%) |
Sep 26, 2007 | 15.30 | 15.43 | 15.13 | 15.42 | 1,488,457 | +0.13(+0.83%) |
Sep 25, 2007 | 15.63 | 15.69 | 15.03 | 15.30 | 1,338,076 | -0.47(-2.97%) |
Sep 24, 2007 | 15.90 | 16.05 | 15.57 | 15.77 | 911,724 | -0.08(-0.50%) |
Sep 21, 2007 | 16.31 | 16.39 | 15.79 | 15.85 | 1,594,919 | -0.45(-2.78%) |
Sep 20, 2007 | 16.46 | 16.79 | 16.07 | 16.30 | 529,920 | -0.21(-1.25%) |
Sep 19, 2007 | 16.87 | 17.08 | 16.29 | 16.50 | 834,457 | -0.26(-1.56%) |
Sep 18, 2007 | 15.91 | 16.82 | 15.89 | 16.77 | 3,306,620 | +0.91(+5.76%) |
Sep 17, 2007 | 15.55 | 15.98 | 15.50 | 15.85 | 1,226,328 | +0.30(+1.94%) |
Sep 14, 2007 | 15.50 | 15.69 | 15.45 | 15.55 | 754,799 | -0.04(-0.25%) |
Sep 13, 2007 | 15.76 | 15.90 | 15.50 | 15.59 | 820,111 | -0.06(-0.36%) |
Sep 12, 2007 | 15.76 | 15.87 | 15.61 | 15.65 | 716,795 | -0.14(-0.86%) |
Sep 11, 2007 | 15.66 | 16.19 | 15.66 | 15.78 | 1,081,610 | +0.25(+1.59%) |
Sep 10, 2007 | 16.01 | 16.11 | 15.22 | 15.54 | 740,830 | -0.42(-2.64%) |
Sep 07, 2007 | 16.00 | 16.05 | 15.65 | 15.96 | 968,353 | -0.17(-1.08%) |
Sep 06, 2007 | 15.75 | 16.22 | 15.73 | 16.13 | 662,305 | +0.46(+2.94%) |
Sep 05, 2007 | 15.77 | 15.90 | 15.60 | 15.67 | 650,602 | -0.14(-0.90%) |
Sep 04, 2007 | 15.77 | 15.94 | 15.50 | 15.81 | 449,003 | +0.13(+0.81%) |
Aug 31, 2007 | 15.80 | 16.19 | 15.59 | 15.69 | 570,692 | +0.17(+1.13%) |
Aug 30, 2007 | 15.61 | 15.86 | 15.48 | 15.51 | 829,675 | -0.29(-1.86%) |
Aug 29, 2007 | 15.78 | 15.81 | 15.38 | 15.81 | 746,116 | +0.25(+1.64%) |
Aug 28, 2007 | 15.89 | 15.92 | 15.47 | 15.55 | 823,509 | -0.38(-2.39%) |
Aug 27, 2007 | 16.34 | 16.34 | 15.82 | 15.93 | 971,499 | -0.41(-2.48%) |
Aug 24, 2007 | 16.07 | 16.35 | 15.94 | 16.34 | 976,784 | +0.30(+1.88%) |
Aug 23, 2007 | 16.77 | 16.82 | 15.97 | 16.04 | 858,367 | -0.62(-3.72%) |
Aug 22, 2007 | 16.78 | 16.87 | 16.55 | 16.66 | 665,703 | +0.07(+0.43%) |
Aug 21, 2007 | 16.85 | 17.17 | 16.50 | 16.58 | 548,167 | -0.29(-1.70%) |
Aug 20, 2007 | 17.33 | 17.47 | 16.67 | 16.87 | 515,322 | -0.36(-2.08%) |
Aug 17, 2007 | 17.25 | 18.01 | 16.93 | 17.23 | 1,138,742 | -0.02(-0.14%) |
Aug 16, 2007 | 16.09 | 17.36 | 16.01 | 17.25 | 1,081,610 | +1.16(+7.21%) |
Aug 15, 2007 | 16.25 | 16.90 | 16.09 | 16.09 | 669,982 | -0.27(-1.65%) |
Aug 14, 2007 | 16.92 | 16.92 | 16.14 | 16.36 | 654,503 | -0.41(-2.42%) |
Aug 13, 2007 | 17.61 | 17.87 | 16.61 | 16.77 | 1,074,689 | -0.57(-3.30%) |
Aug 10, 2007 | 16.77 | 17.82 | 16.58 | 17.34 | 1,109,044 | +0.33(+1.96%) |
Aug 09, 2007 | 15.96 | 17.82 | 15.89 | 17.01 | 1,319,829 | +0.65(+3.98%) |
Aug 08, 2007 | 15.89 | 16.62 | 15.86 | 16.35 | 1,738,379 | +0.59(+3.73%) |
Aug 07, 2007 | 15.70 | 16.05 | 15.42 | 15.77 | 1,233,753 | -0.05(-0.30%) |
Aug 06, 2007 | 15.99 | 16.07 | 15.47 | 15.81 | 1,346,381 | -0.16(-0.99%) |
Aug 03, 2007 | 16.03 | 16.77 | 15.92 | 15.97 | 1,197,762 | -0.79(-4.74%) |
Aug 02, 2007 | 16.97 | 17.10 | 16.61 | 16.77 | 886,052 | -0.14(-0.80%) |
Aug 01, 2007 | 16.74 | 16.92 | 16.30 | 16.90 | 1,626,128 | +0.08(+0.47%) |
Jul 31, 2007 | 17.47 | 17.51 | 16.82 | 16.82 | 825,019 | -0.51(-2.93%) |
Jul 30, 2007 | 17.21 | 17.46 | 17.12 | 17.33 | 1,044,864 | +0.10(+0.60%) |
Jul 27, 2007 | 17.41 | 17.56 | 17.13 | 17.23 | 858,744 | -0.30(-1.72%) |
Jul 26, 2007 | 17.67 | 17.71 | 17.31 | 17.53 | 1,513,499 | -0.55(-3.03%) |
Jul 25, 2007 | 18.67 | 18.67 | 17.36 | 18.08 | 3,346,512 | -1.68(-8.52%) |
Jul 24, 2007 | 19.72 | 20.13 | 19.59 | 19.76 | 731,518 | -0.19(-0.96%) |
Jul 23, 2007 | 19.92 | 20.13 | 19.81 | 19.95 | 311,836 | +0.14(+0.72%) |
Jul 20, 2007 | 20.38 | 20.41 | 19.79 | 19.81 | 643,429 | -0.62(-3.03%) |
Jul 19, 2007 | 20.85 | 20.85 | 20.37 | 20.43 | 231,423 | -0.24(-1.15%) |
Jul 18, 2007 | 20.25 | 20.67 | 20.22 | 20.67 | 394,640 | +0.30(+1.48%) |
Jul 17, 2007 | 20.50 | 20.66 | 20.34 | 20.37 | 294,595 | -0.02(-0.12%) |
Jul 16, 2007 | 20.72 | 20.74 | 20.31 | 20.39 | 376,267 | -0.47(-2.25%) |
Jul 13, 2007 | 20.92 | 20.92 | 20.61 | 20.86 | 179,324 | -0.04(-0.19%) |
Jul 12, 2007 | 20.43 | 20.94 | 20.39 | 20.90 | 371,233 | +0.63(+3.10%) |
Jul 11, 2007 | 20.39 | 20.45 | 20.26 | 20.27 | 408,986 | -0.14(-0.66%) |
Jul 10, 2007 | 20.61 | 20.80 | 20.38 | 20.41 | 361,795 | -0.41(-1.95%) |
Jul 09, 2007 | 21.40 | 21.40 | 20.73 | 20.81 | 287,548 | -0.52(-2.42%) |
Jul 06, 2007 | 21.02 | 21.37 | 20.94 | 21.33 | 191,531 | +0.26(+1.25%) |
Jul 05, 2007 | 20.86 | 21.29 | 20.63 | 21.07 | 511,672 | +0.25(+1.22%) |
Jul 03, 2007 | 21.05 | 21.08 | 20.77 | 20.81 | 260,995 | -0.17(-0.83%) |