Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.95 | 16.30 | 15.95 | 16.11 | 448,732 | +0.11(+0.71%) |
Sep 27, 2007 | 15.89 | 16.09 | 15.80 | 16.00 | 166,695 | +0.18(+1.16%) |
Sep 26, 2007 | 15.99 | 16.06 | 15.64 | 15.82 | 239,436 | -0.11(-0.71%) |
Sep 25, 2007 | 16.39 | 16.43 | 15.84 | 15.93 | 459,508 | -0.52(-3.18%) |
Sep 24, 2007 | 16.31 | 16.59 | 16.28 | 16.45 | 512,042 | +0.12(+0.76%) |
Sep 21, 2007 | 16.45 | 16.58 | 16.33 | 16.33 | 518,946 | -0.04(-0.22%) |
Sep 20, 2007 | 16.38 | 16.52 | 16.22 | 16.36 | 949,325 | +0.00(+0.00%) |
Sep 19, 2007 | 16.33 | 16.46 | 16.18 | 16.36 | 817,988 | +0.24(+1.47%) |
Sep 18, 2007 | 15.44 | 16.15 | 15.35 | 16.12 | 662,069 | +0.69(+4.46%) |
Sep 17, 2007 | 15.26 | 15.53 | 15.14 | 15.44 | 615,428 | +0.15(+1.01%) |
Sep 14, 2007 | 14.85 | 15.28 | 14.82 | 15.28 | 282,036 | +0.29(+1.90%) |
Sep 13, 2007 | 14.66 | 15.16 | 14.56 | 15.00 | 247,013 | +0.39(+2.64%) |
Sep 12, 2007 | 14.59 | 14.74 | 14.50 | 14.61 | 534,942 | +0.00(+0.00%) |
Sep 11, 2007 | 14.37 | 14.66 | 14.31 | 14.61 | 322,110 | +0.29(+1.99%) |
Sep 10, 2007 | 14.47 | 14.54 | 14.15 | 14.32 | 178,819 | -0.08(-0.58%) |
Sep 07, 2007 | 14.55 | 14.67 | 14.38 | 14.41 | 168,211 | -0.39(-2.61%) |
Sep 06, 2007 | 14.86 | 14.94 | 14.73 | 14.79 | 187,406 | -0.05(-0.32%) |
Sep 05, 2007 | 14.95 | 15.06 | 14.82 | 14.84 | 450,247 | -0.23(-1.54%) |
Sep 04, 2007 | 14.79 | 15.29 | 14.76 | 15.07 | 245,666 | +0.24(+1.64%) |
Aug 31, 2007 | 14.73 | 14.92 | 14.67 | 14.83 | 191,952 | +0.30(+2.09%) |
Aug 30, 2007 | 14.34 | 14.60 | 14.13 | 14.53 | 141,102 | +0.19(+1.33%) |
Aug 29, 2007 | 14.13 | 14.43 | 14.12 | 14.34 | 197,341 | +0.23(+1.64%) |
Aug 28, 2007 | 14.21 | 14.34 | 14.08 | 14.11 | 310,323 | -0.15(-1.04%) |
Aug 27, 2007 | 14.55 | 14.55 | 14.25 | 14.25 | 366,562 | -0.31(-2.16%) |
Aug 24, 2007 | 14.25 | 14.63 | 14.18 | 14.57 | 743,901 | +0.32(+2.25%) |
Aug 23, 2007 | 14.49 | 14.70 | 14.21 | 14.25 | 725,211 | -0.24(-1.64%) |
Aug 22, 2007 | 14.56 | 14.66 | 14.43 | 14.49 | 252,738 | +0.06(+0.41%) |
Aug 21, 2007 | 14.40 | 14.52 | 14.27 | 14.43 | 663,753 | +0.02(+0.16%) |
Aug 20, 2007 | 14.15 | 14.47 | 14.12 | 14.40 | 714,940 | +0.27(+1.89%) |
Aug 17, 2007 | 14.48 | 14.59 | 14.13 | 14.13 | 820,009 | +0.23(+1.62%) |
Aug 16, 2007 | 13.68 | 14.26 | 13.60 | 13.91 | 615,764 | +0.24(+1.74%) |
Aug 15, 2007 | 13.57 | 13.95 | 13.52 | 13.67 | 647,420 | +0.05(+0.35%) |
Aug 14, 2007 | 14.05 | 14.05 | 13.62 | 13.62 | 268,060 | -0.42(-3.00%) |
Aug 13, 2007 | 13.87 | 14.21 | 13.93 | 14.05 | 474,999 | +0.18(+1.28%) |
Aug 10, 2007 | 14.08 | 14.49 | 13.87 | 13.87 | 492,679 | -0.33(-2.30%) |
Aug 09, 2007 | 13.93 | 14.58 | 13.75 | 14.19 | 932,823 | +0.26(+1.88%) |
Aug 08, 2007 | 13.43 | 13.96 | 13.39 | 13.93 | 1,570,983 | +0.60(+4.50%) |
Aug 07, 2007 | 13.27 | 13.56 | 13.05 | 13.33 | 924,068 | +0.06(+0.45%) |
Aug 06, 2007 | 13.28 | 13.37 | 12.89 | 13.27 | 606,167 | +0.10(+0.72%) |
Aug 03, 2007 | 13.29 | 13.83 | 13.15 | 13.18 | 390,809 | -0.65(-4.68%) |
Aug 02, 2007 | 13.55 | 13.94 | 13.43 | 13.83 | 581,583 | +0.17(+1.26%) |
Aug 01, 2007 | 13.64 | 13.90 | 13.37 | 13.65 | 625,867 | -0.02(-0.17%) |
Jul 31, 2007 | 13.90 | 13.95 | 13.56 | 13.68 | 518,441 | -0.09(-0.69%) |
Jul 30, 2007 | 13.81 | 13.96 | 13.60 | 13.77 | 363,868 | +0.02(+0.17%) |
Jul 27, 2007 | 14.10 | 14.35 | 8.338 | 13.75 | 637,822 | -0.64(-4.42%) |
Jul 26, 2007 | 14.39 | 14.62 | 14.09 | 14.38 | 1,053,215 | -0.60(-4.00%) |
Jul 25, 2007 | 14.92 | 15.07 | 14.64 | 14.98 | 638,664 | +0.15(+1.00%) |
Jul 24, 2007 | 14.73 | 14.92 | 14.65 | 14.84 | 573,501 | -0.13(-0.87%) |
Jul 23, 2007 | 15.16 | 15.16 | 14.92 | 14.97 | 301,904 | -0.17(-1.10%) |
Jul 20, 2007 | 15.41 | 15.46 | 15.02 | 15.13 | 364,710 | -0.31(-2.00%) |
Jul 19, 2007 | 15.57 | 15.64 | 15.41 | 15.44 | 104,227 | -0.05(-0.31%) |
Jul 18, 2007 | 15.42 | 15.56 | 15.19 | 15.49 | 194,647 | +0.01(+0.08%) |
Jul 17, 2007 | 15.51 | 15.68 | 15.48 | 15.48 | 202,560 | +0.03(+0.19%) |
Jul 16, 2007 | 15.49 | 15.67 | 15.39 | 15.45 | 327,161 | -0.12(-0.80%) |
Jul 13, 2007 | 15.41 | 15.58 | 15.29 | 15.57 | 345,852 | +0.15(+1.00%) |
Jul 12, 2007 | 15.36 | 15.42 | 15.23 | 15.42 | 312,849 | +0.13(+0.85%) |
Jul 11, 2007 | 15.27 | 15.33 | 15.10 | 15.29 | 620,647 | +0.02(+0.12%) |
Jul 10, 2007 | 15.58 | 15.63 | 15.23 | 15.27 | 493,015 | -0.42(-2.69%) |
Jul 09, 2007 | 15.93 | 15.93 | 15.66 | 15.69 | 366,731 | -0.18(-1.12%) |
Jul 06, 2007 | 15.86 | 15.98 | 15.80 | 15.87 | 300,726 | +0.01(+0.08%) |
Jul 05, 2007 | 15.87 | 16.03 | 15.81 | 15.86 | 219,903 | +0.03(+0.19%) |
Jul 03, 2007 | 15.80 | 15.91 | 15.73 | 15.83 | 111,972 | +0.01(+0.08%) |