Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.52 | 15.67 | 15.47 | 15.64 | 78,104 | +0.08(+0.55%) |
Sep 27, 2007 | 15.58 | 15.71 | 15.53 | 15.55 | 276,076 | +0.10(+0.67%) |
Sep 26, 2007 | 15.65 | 15.69 | 15.38 | 15.45 | 60,747 | -0.15(-0.97%) |
Sep 25, 2007 | 15.55 | 15.65 | 15.45 | 15.60 | 87,595 | +0.04(+0.24%) |
Sep 24, 2007 | 16.04 | 16.04 | 15.54 | 15.56 | 1,174,273 | -0.11(-0.68%) |
Sep 21, 2007 | 15.71 | 15.98 | 15.58 | 15.67 | 95,460 | +0.11(+0.72%) |
Sep 20, 2007 | 15.62 | 15.79 | 15.44 | 15.56 | 136,682 | -0.19(-1.18%) |
Sep 19, 2007 | 15.80 | 16.03 | 15.63 | 15.75 | 291,805 | -0.07(-0.42%) |
Sep 18, 2007 | 15.29 | 15.83 | 15.25 | 15.81 | 216,684 | +0.67(+4.41%) |
Sep 17, 2007 | 15.14 | 15.27 | 15.04 | 15.14 | 189,836 | -0.11(-0.73%) |
Sep 14, 2007 | 14.93 | 15.32 | 14.93 | 15.25 | 279,601 | -0.05(-0.31%) |
Sep 13, 2007 | 15.05 | 15.37 | 15.05 | 15.30 | 198,514 | +0.28(+1.84%) |
Sep 12, 2007 | 15.00 | 15.14 | 14.93 | 15.03 | 177,090 | +0.00(+0.00%) |
Sep 11, 2007 | 14.75 | 15.07 | 14.75 | 15.03 | 142,648 | +0.32(+2.18%) |
Sep 10, 2007 | 14.95 | 14.99 | 14.57 | 14.71 | 131,529 | -0.12(-0.82%) |
Sep 07, 2007 | 14.57 | 15.00 | 14.57 | 14.83 | 132,885 | -0.37(-2.43%) |
Sep 06, 2007 | 15.15 | 15.22 | 15.04 | 15.20 | 165,971 | +0.14(+0.91%) |
Sep 05, 2007 | 15.03 | 15.14 | 14.89 | 15.06 | 186,310 | -0.14(-0.90%) |
Sep 04, 2007 | 15.06 | 15.26 | 14.71 | 15.20 | 231,871 | +0.11(+0.76%) |
Aug 31, 2007 | 14.92 | 15.08 | 14.73 | 15.08 | 288,280 | +0.48(+3.28%) |
Aug 30, 2007 | 14.62 | 14.77 | 14.39 | 14.60 | 236,481 | -0.19(-1.27%) |
Aug 29, 2007 | 14.93 | 14.93 | 14.61 | 14.79 | 234,041 | +0.34(+2.32%) |
Aug 28, 2007 | 15.14 | 15.15 | 14.38 | 14.45 | 331,128 | -0.67(-4.44%) |
Aug 27, 2007 | 15.25 | 15.25 | 15.08 | 15.13 | 185,768 | -0.18(-1.16%) |
Aug 24, 2007 | 14.90 | 15.30 | 14.89 | 15.30 | 201,226 | +0.34(+2.29%) |
Aug 23, 2007 | 15.06 | 15.06 | 14.78 | 14.96 | 141,563 | +0.05(+0.35%) |
Aug 22, 2007 | 14.69 | 14.92 | 14.62 | 14.91 | 136,139 | +0.59(+4.15%) |
Aug 21, 2007 | 14.21 | 14.36 | 14.09 | 14.31 | 85,968 | +0.08(+0.60%) |
Aug 20, 2007 | 14.60 | 14.64 | 14.10 | 14.23 | 73,493 | -0.15(-1.05%) |
Aug 17, 2007 | 14.38 | 14.58 | 13.96 | 14.38 | 142,648 | +0.42(+2.98%) |
Aug 16, 2007 | 14.01 | 14.01 | 11.45 | 13.96 | 583,611 | -0.19(-1.33%) |
Aug 15, 2007 | 14.51 | 14.76 | 14.05 | 14.15 | 275,533 | -0.61(-4.12%) |
Aug 14, 2007 | 15.27 | 15.27 | 14.73 | 14.76 | 163,530 | -0.50(-3.26%) |
Aug 13, 2007 | 15.30 | 15.70 | 15.21 | 15.26 | 80,273 | +0.07(+0.49%) |
Aug 10, 2007 | 15.42 | 15.42 | 14.94 | 15.18 | 132,885 | -0.27(-1.74%) |
Aug 09, 2007 | 15.45 | 15.76 | 15.45 | 15.45 | 76,205 | -0.49(-3.10%) |
Aug 08, 2007 | 15.72 | 16.12 | 15.72 | 15.95 | 97,358 | +0.29(+1.84%) |
Aug 07, 2007 | 15.21 | 15.74 | 15.21 | 15.66 | 74,036 | +0.29(+1.90%) |
Aug 06, 2007 | 15.26 | 15.39 | 15.06 | 15.37 | 178,174 | +0.13(+0.86%) |
Aug 03, 2007 | 15.46 | 15.77 | 15.23 | 15.24 | 75,663 | -0.53(-3.36%) |
Aug 02, 2007 | 15.82 | 15.95 | 15.74 | 15.77 | 254,109 | +0.00(+0.02%) |
Aug 01, 2007 | 15.72 | 15.80 | 15.47 | 15.76 | 226,990 | -0.01(-0.05%) |
Jul 31, 2007 | 16.06 | 16.20 | 15.75 | 15.77 | 334,383 | -0.13(-0.79%) |
Jul 30, 2007 | 15.51 | 16.01 | 15.48 | 15.90 | 322,450 | +0.53(+3.47%) |
Jul 27, 2007 | 15.21 | 15.56 | 15.09 | 15.36 | 412,216 | +0.10(+0.64%) |
Jul 26, 2007 | 15.69 | 15.69 | 14.88 | 15.27 | 360,417 | -0.76(-4.72%) |
Jul 25, 2007 | 16.38 | 16.50 | 15.90 | 16.02 | 312,145 | -0.22(-1.34%) |
Jul 24, 2007 | 16.62 | 16.62 | 16.24 | 16.24 | 266,855 | -0.36(-2.15%) |
Jul 23, 2007 | 16.45 | 16.64 | 16.45 | 16.60 | 219,667 | +0.23(+1.41%) |
Jul 20, 2007 | 16.59 | 16.59 | 16.30 | 16.37 | 283,669 | -0.29(-1.72%) |
Jul 19, 2007 | 16.51 | 16.67 | 16.51 | 16.65 | 84,612 | +0.17(+1.05%) |
Jul 18, 2007 | 16.42 | 16.48 | 16.31 | 16.48 | 140,750 | -0.08(-0.49%) |
Jul 17, 2007 | 16.75 | 16.77 | 16.48 | 16.56 | 108,206 | -0.14(-0.86%) |
Jul 16, 2007 | 16.77 | 16.78 | 16.59 | 16.70 | 125,291 | -0.05(-0.29%) |
Jul 13, 2007 | 16.57 | 16.78 | 16.57 | 16.75 | 106,850 | +0.10(+0.58%) |
Jul 12, 2007 | 16.34 | 16.73 | 16.34 | 16.66 | 149,970 | +0.32(+1.94%) |
Jul 11, 2007 | 16.02 | 16.35 | 16.01 | 16.34 | 193,633 | +0.28(+1.74%) |
Jul 10, 2007 | 16.13 | 16.18 | 16.02 | 16.06 | 194,446 | -0.17(-1.02%) |
Jul 09, 2007 | 16.54 | 16.56 | 16.22 | 16.22 | 214,786 | -0.20(-1.19%) |
Jul 06, 2007 | 16.32 | 16.48 | 16.29 | 16.42 | 126,919 | +0.18(+1.11%) |
Jul 05, 2007 | 16.13 | 16.34 | 16.10 | 16.24 | 221,837 | +0.22(+1.38%) |
Jul 03, 2007 | 15.91 | 16.03 | 15.91 | 16.02 | 126,647 | +0.18(+1.14%) |