Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.35 | 17.46 | 16.58 | 16.88 | 15,930 | -0.55(-3.17%) |
Sep 27, 2007 | 17.21 | 17.45 | 17.02 | 17.44 | 7,546 | +0.14(+0.82%) |
Sep 26, 2007 | 16.99 | 17.35 | 16.57 | 17.29 | 36,232 | +0.45(+2.66%) |
Sep 25, 2007 | 16.99 | 17.11 | 16.52 | 16.85 | 6,315 | -0.17(-0.97%) |
Sep 24, 2007 | 16.75 | 17.39 | 16.63 | 17.01 | 10,417 | -0.19(-1.10%) |
Sep 21, 2007 | 17.62 | 17.62 | 16.64 | 17.20 | 62,478 | -0.21(-1.19%) |
Sep 20, 2007 | 17.35 | 17.65 | 17.11 | 17.41 | 16,710 | -0.02(-0.14%) |
Sep 19, 2007 | 16.71 | 17.56 | 16.64 | 17.43 | 45,183 | +0.91(+5.51%) |
Sep 18, 2007 | 15.75 | 16.52 | 15.70 | 16.52 | 20,314 | +0.70(+4.45%) |
Sep 17, 2007 | 15.85 | 15.91 | 15.69 | 15.82 | 12,932 | -0.05(-0.33%) |
Sep 14, 2007 | 15.70 | 16.02 | 15.70 | 15.87 | 9,337 | +0.01(+0.06%) |
Sep 13, 2007 | 15.86 | 16.00 | 15.59 | 15.86 | 7,557 | +0.11(+0.69%) |
Sep 12, 2007 | 15.59 | 15.79 | 15.58 | 15.75 | 8,949 | +0.04(+0.27%) |
Sep 11, 2007 | 15.53 | 15.93 | 15.53 | 15.71 | 11,837 | +0.17(+1.09%) |
Sep 10, 2007 | 15.58 | 15.67 | 15.50 | 15.54 | 10,466 | +0.01(+0.06%) |
Sep 07, 2007 | 15.64 | 15.65 | 15.46 | 15.53 | 44,653 | -0.34(-2.14%) |
Sep 06, 2007 | 15.81 | 15.92 | 15.64 | 15.87 | 4,163 | +0.07(+0.42%) |
Sep 05, 2007 | 15.99 | 16.00 | 15.73 | 15.80 | 11,998 | -0.24(-1.50%) |
Sep 04, 2007 | 16.26 | 16.26 | 15.89 | 16.04 | 16,303 | +0.08(+0.53%) |
Aug 31, 2007 | 16.40 | 16.40 | 15.89 | 15.96 | 10,426 | -0.17(-1.05%) |
Aug 30, 2007 | 16.03 | 16.20 | 15.85 | 16.13 | 11,343 | -0.11(-0.67%) |
Aug 29, 2007 | 15.91 | 16.24 | 15.75 | 16.24 | 11,985 | +0.39(+2.44%) |
Aug 28, 2007 | 16.38 | 16.47 | 15.79 | 15.85 | 18,934 | -0.55(-3.37%) |
Aug 27, 2007 | 16.68 | 16.99 | 16.40 | 16.40 | 8,157 | -0.34(-2.00%) |
Aug 24, 2007 | 16.54 | 16.89 | 16.54 | 16.74 | 11,803 | -0.20(-1.17%) |
Aug 23, 2007 | 17.35 | 17.43 | 16.67 | 16.93 | 9,565 | -0.46(-2.63%) |
Aug 22, 2007 | 17.30 | 17.44 | 17.17 | 17.39 | 14,894 | +0.29(+1.71%) |
Aug 21, 2007 | 17.25 | 17.25 | 16.76 | 17.10 | 15,705 | -0.01(-0.06%) |
Aug 20, 2007 | 17.87 | 17.88 | 16.63 | 17.11 | 45,562 | -0.75(-4.20%) |
Aug 17, 2007 | 17.46 | 18.05 | 17.26 | 17.86 | 74,479 | +0.75(+4.39%) |
Aug 16, 2007 | 16.70 | 17.46 | 16.16 | 17.11 | 58,302 | +0.47(+2.84%) |
Aug 15, 2007 | 16.14 | 17.12 | 16.14 | 16.64 | 21,339 | +0.27(+1.67%) |
Aug 14, 2007 | 16.44 | 16.89 | 16.36 | 16.36 | 12,769 | -0.18(-1.08%) |
Aug 13, 2007 | 15.96 | 17.25 | 15.65 | 16.54 | 50,808 | +0.76(+4.85%) |
Aug 10, 2007 | 15.52 | 16.50 | 15.40 | 15.78 | 74,953 | +0.08(+0.54%) |
Aug 09, 2007 | 16.67 | 16.99 | 15.29 | 15.69 | 30,803 | -1.09(-6.47%) |
Aug 08, 2007 | 16.38 | 17.18 | 15.79 | 16.78 | 58,567 | +0.57(+3.49%) |
Aug 07, 2007 | 15.92 | 16.44 | 15.60 | 16.21 | 40,092 | +0.17(+1.06%) |
Aug 06, 2007 | 15.42 | 16.17 | 15.00 | 16.04 | 31,399 | +0.66(+4.30%) |
Aug 03, 2007 | 15.42 | 16.03 | 15.34 | 15.38 | 33,068 | -0.54(-3.41%) |
Aug 02, 2007 | 15.80 | 16.26 | 15.80 | 15.92 | 20,782 | +0.16(+1.02%) |
Aug 01, 2007 | 15.66 | 15.90 | 15.47 | 15.76 | 22,026 | -0.00(-0.03%) |
Jul 31, 2007 | 15.98 | 16.38 | 15.77 | 15.77 | 31,581 | -0.15(-0.92%) |
Jul 30, 2007 | 15.76 | 15.92 | 15.40 | 15.92 | 28,897 | +0.08(+0.51%) |
Jul 27, 2007 | 16.33 | 16.33 | 15.72 | 15.84 | 61,796 | -0.69(-4.20%) |
Jul 26, 2007 | 16.61 | 16.99 | 16.19 | 16.53 | 57,635 | +0.08(+0.49%) |
Jul 25, 2007 | 16.50 | 16.57 | 16.12 | 16.45 | 43,537 | +0.30(+1.84%) |
Jul 24, 2007 | 16.68 | 17.07 | 16.05 | 16.15 | 66,633 | -0.77(-4.57%) |
Jul 23, 2007 | 17.41 | 17.41 | 16.79 | 16.93 | 24,488 | -0.45(-2.58%) |
Jul 20, 2007 | 17.74 | 17.77 | 17.28 | 17.37 | 54,548 | -0.40(-2.26%) |
Jul 19, 2007 | 17.19 | 17.93 | 16.96 | 17.77 | 91,384 | +0.84(+4.96%) |
Jul 18, 2007 | 17.01 | 17.01 | 16.43 | 16.93 | 79,216 | +0.49(+2.96%) |
Jul 17, 2007 | 16.29 | 16.67 | 16.15 | 16.45 | 36,547 | +0.16(+0.96%) |
Jul 16, 2007 | 16.43 | 16.58 | 16.17 | 16.29 | 15,854 | -0.12(-0.72%) |
Jul 13, 2007 | 16.51 | 16.51 | 16.24 | 16.41 | 15,913 | -0.03(-0.20%) |
Jul 12, 2007 | 16.47 | 16.59 | 16.31 | 16.44 | 63,222 | +0.00(+0.00%) |
Jul 11, 2007 | 16.50 | 16.52 | 16.16 | 16.44 | 74,067 | +0.10(+0.64%) |
Jul 10, 2007 | 16.52 | 16.76 | 16.21 | 16.34 | 61,046 | -0.22(-1.34%) |
Jul 09, 2007 | 16.61 | 16.68 | 16.45 | 16.56 | 16,977 | -0.15(-0.90%) |
Jul 06, 2007 | 16.66 | 16.87 | 16.31 | 16.71 | 95,464 | -0.11(-0.67%) |
Jul 05, 2007 | 17.10 | 17.10 | 16.40 | 16.83 | 67,230 | -0.29(-1.71%) |
Jul 03, 2007 | 17.06 | 17.18 | 16.54 | 17.12 | 66,817 | +0.34(+2.00%) |