Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.26 | 18.67 | 17.25 | 18.41 | 2,075,726 | +1.11(+6.41%) |
Sep 27, 2007 | 16.43 | 17.30 | 16.42 | 17.30 | 1,334,054 | +0.96(+5.85%) |
Sep 26, 2007 | 16.55 | 16.60 | 16.23 | 16.34 | 482,532 | -0.13(-0.79%) |
Sep 25, 2007 | 16.29 | 16.75 | 16.05 | 16.47 | 780,382 | +0.17(+1.02%) |
Sep 24, 2007 | 16.62 | 16.66 | 16.18 | 16.31 | 636,236 | -0.12(-0.71%) |
Sep 21, 2007 | 16.39 | 16.80 | 16.13 | 16.42 | 950,974 | +0.17(+1.07%) |
Sep 20, 2007 | 16.34 | 16.38 | 16.00 | 16.25 | 414,120 | -0.06(-0.36%) |
Sep 19, 2007 | 15.93 | 16.74 | 15.83 | 16.31 | 782,688 | +0.61(+3.88%) |
Sep 18, 2007 | 15.36 | 15.73 | 15.30 | 15.70 | 411,064 | +0.41(+2.65%) |
Sep 17, 2007 | 15.66 | 15.86 | 15.26 | 15.29 | 330,196 | -0.52(-3.30%) |
Sep 14, 2007 | 15.51 | 15.94 | 15.51 | 15.81 | 484,318 | +0.21(+1.35%) |
Sep 13, 2007 | 15.84 | 15.84 | 15.42 | 15.60 | 542,890 | -0.14(-0.87%) |
Sep 12, 2007 | 15.37 | 15.75 | 15.34 | 15.74 | 707,894 | +0.38(+2.50%) |
Sep 11, 2007 | 15.19 | 15.46 | 15.12 | 15.36 | 607,015 | +0.33(+2.17%) |
Sep 10, 2007 | 15.68 | 15.68 | 15.01 | 15.03 | 530,579 | -0.50(-3.22%) |
Sep 07, 2007 | 15.86 | 16.00 | 15.43 | 15.53 | 544,551 | -0.51(-3.21%) |
Sep 06, 2007 | 16.31 | 16.37 | 15.98 | 16.05 | 1,119,970 | -0.48(-2.89%) |
Sep 05, 2007 | 16.52 | 16.68 | 16.33 | 16.52 | 659,900 | +0.03(+0.18%) |
Sep 04, 2007 | 16.47 | 16.61 | 16.31 | 16.50 | 732,051 | +0.15(+0.93%) |
Aug 31, 2007 | 16.00 | 16.40 | 15.64 | 16.34 | 736,122 | +0.59(+3.77%) |
Aug 30, 2007 | 15.74 | 15.90 | 15.57 | 15.75 | 334,178 | -0.10(-0.64%) |
Aug 29, 2007 | 15.66 | 15.94 | 15.41 | 15.85 | 672,337 | +0.34(+2.20%) |
Aug 28, 2007 | 15.62 | 15.88 | 15.44 | 15.51 | 673,220 | -0.30(-1.88%) |
Aug 27, 2007 | 15.51 | 15.92 | 15.19 | 15.81 | 569,753 | +0.67(+4.45%) |
Aug 24, 2007 | 15.11 | 15.17 | 15.04 | 15.13 | 368,697 | +0.05(+0.34%) |
Aug 23, 2007 | 15.42 | 15.50 | 15.01 | 15.08 | 494,147 | -0.22(-1.42%) |
Aug 22, 2007 | 14.84 | 15.35 | 14.61 | 15.30 | 402,012 | +0.59(+4.04%) |
Aug 21, 2007 | 14.80 | 14.98 | 14.54 | 14.71 | 444,071 | -0.08(-0.54%) |
Aug 20, 2007 | 14.65 | 14.81 | 14.49 | 14.78 | 632,538 | +0.29(+2.00%) |
Aug 17, 2007 | 15.00 | 15.22 | 14.31 | 14.49 | 1,254,039 | +0.00(+0.00%) |
Aug 16, 2007 | 14.89 | 15.17 | 14.38 | 14.49 | 1,199,117 | -0.49(-3.24%) |
Aug 15, 2007 | 15.81 | 15.94 | 14.94 | 14.98 | 931,785 | -0.61(-3.91%) |
Aug 14, 2007 | 15.42 | 15.71 | 15.11 | 15.59 | 749,972 | +0.17(+1.13%) |
Aug 13, 2007 | 16.21 | 16.40 | 15.41 | 15.42 | 991,661 | -0.53(-3.32%) |
Aug 10, 2007 | 15.07 | 16.44 | 14.80 | 15.94 | 2,125,133 | +0.88(+5.82%) |
Aug 09, 2007 | 15.58 | 15.61 | 14.89 | 15.07 | 2,943,847 | -0.78(-4.89%) |
Aug 08, 2007 | 16.83 | 16.83 | 15.07 | 15.84 | 3,118,251 | -0.83(-5.00%) |
Aug 07, 2007 | 16.81 | 17.15 | 16.54 | 16.68 | 1,064,235 | -0.12(-0.73%) |
Aug 06, 2007 | 17.33 | 17.38 | 16.67 | 16.80 | 612,093 | -0.38(-2.24%) |
Aug 03, 2007 | 17.21 | 17.68 | 17.10 | 17.18 | 804,915 | -0.61(-3.42%) |
Aug 02, 2007 | 18.24 | 18.48 | 17.73 | 17.79 | 931,357 | -0.28(-1.56%) |
Aug 01, 2007 | 18.07 | 18.16 | 17.61 | 18.08 | 1,066,335 | +0.11(+0.61%) |
Jul 31, 2007 | 18.34 | 18.58 | 17.92 | 17.97 | 920,159 | -0.26(-1.43%) |
Jul 30, 2007 | 17.74 | 18.34 | 17.74 | 18.23 | 761,271 | +0.55(+3.12%) |
Jul 27, 2007 | 18.40 | 18.40 | 17.66 | 17.68 | 923,561 | -0.66(-3.60%) |
Jul 26, 2007 | 18.96 | 18.97 | 17.97 | 18.34 | 1,590,345 | +0.18(+1.00%) |
Jul 25, 2007 | 17.60 | 18.23 | 17.45 | 18.16 | 1,068,912 | +0.36(+1.99%) |
Jul 24, 2007 | 18.48 | 18.55 | 17.71 | 17.80 | 708,660 | -0.70(-3.80%) |
Jul 23, 2007 | 18.80 | 19.00 | 18.47 | 18.50 | 1,072,847 | -0.14(-0.74%) |
Jul 20, 2007 | 19.11 | 19.11 | 18.39 | 18.64 | 1,183,869 | -0.51(-2.69%) |
Jul 19, 2007 | 19.57 | 19.57 | 19.16 | 19.16 | 2,076,592 | -0.07(-0.34%) |
Jul 18, 2007 | 19.34 | 19.64 | 19.16 | 19.22 | 2,695,742 | -0.12(-0.60%) |
Jul 17, 2007 | 19.10 | 19.54 | 19.00 | 19.34 | 683,121 | +0.17(+0.91%) |
Jul 16, 2007 | 19.20 | 19.45 | 19.14 | 19.16 | 833,012 | +0.07(+0.34%) |
Jul 13, 2007 | 18.67 | 19.16 | 18.67 | 19.10 | 571,446 | +0.48(+2.57%) |
Jul 12, 2007 | 18.58 | 19.10 | 18.51 | 18.62 | 699,059 | +0.21(+1.14%) |
Jul 11, 2007 | 18.80 | 18.80 | 18.36 | 18.41 | 504,474 | -0.35(-1.85%) |
Jul 10, 2007 | 18.91 | 18.92 | 18.60 | 18.76 | 598,997 | -0.11(-0.58%) |
Jul 09, 2007 | 18.89 | 19.06 | 18.66 | 18.87 | 783,069 | +0.04(+0.23%) |
Jul 06, 2007 | 18.76 | 19.05 | 18.71 | 18.82 | 461,238 | +0.22(+1.21%) |
Jul 05, 2007 | 18.46 | 18.95 | 18.46 | 18.60 | 719,657 | +0.25(+1.38%) |
Jul 03, 2007 | 19.02 | 19.02 | 18.15 | 18.34 | 538,338 | -0.59(-3.14%) |