Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.05 | 16.28 | 15.95 | 16.03 | 611,243 | -0.07(-0.42%) |
Sep 27, 2007 | 16.12 | 16.31 | 16.03 | 16.10 | 494,976 | +0.09(+0.54%) |
Sep 26, 2007 | 15.93 | 16.08 | 15.89 | 16.01 | 517,826 | +0.10(+0.65%) |
Sep 25, 2007 | 16.08 | 16.20 | 15.84 | 15.91 | 405,255 | -0.31(-1.89%) |
Sep 24, 2007 | 16.29 | 16.39 | 16.04 | 16.22 | 324,607 | -0.04(-0.27%) |
Sep 21, 2007 | 16.59 | 16.59 | 16.19 | 16.26 | 762,458 | -0.17(-1.05%) |
Sep 20, 2007 | 16.64 | 16.68 | 16.31 | 16.43 | 850,163 | -0.21(-1.23%) |
Sep 19, 2007 | 16.44 | 16.72 | 16.27 | 16.64 | 891,159 | +0.29(+1.75%) |
Sep 18, 2007 | 15.35 | 16.35 | 15.40 | 16.35 | 787,997 | +1.01(+6.55%) |
Sep 17, 2007 | 15.66 | 15.69 | 15.33 | 15.35 | 1,149,568 | -0.41(-2.59%) |
Sep 14, 2007 | 15.71 | 15.82 | 15.50 | 15.75 | 446,251 | +0.05(+0.30%) |
Sep 13, 2007 | 15.71 | 15.88 | 15.40 | 15.71 | 509,425 | +0.04(+0.28%) |
Sep 12, 2007 | 15.74 | 15.78 | 15.53 | 15.66 | 417,352 | -0.11(-0.68%) |
Sep 11, 2007 | 15.40 | 15.77 | 15.41 | 15.77 | 740,616 | +0.37(+2.40%) |
Sep 10, 2007 | 15.53 | 15.61 | 15.07 | 15.40 | 515,474 | -0.07(-0.42%) |
Sep 07, 2007 | 15.69 | 15.79 | 15.36 | 15.47 | 585,705 | -0.51(-3.20%) |
Sep 06, 2007 | 15.82 | 15.98 | 15.68 | 15.98 | 570,583 | +0.16(+1.02%) |
Sep 05, 2007 | 15.87 | 15.87 | 15.61 | 15.82 | 543,701 | -0.18(-1.13%) |
Sep 04, 2007 | 15.63 | 16.13 | 15.54 | 16.00 | 534,964 | +0.35(+2.24%) |
Aug 31, 2007 | 15.73 | 15.87 | 15.47 | 15.65 | 240,599 | +0.12(+0.77%) |
Aug 30, 2007 | 15.62 | 15.84 | 15.43 | 15.53 | 413,656 | -0.10(-0.61%) |
Aug 29, 2007 | 15.40 | 15.66 | 15.26 | 15.62 | 381,397 | +0.29(+1.88%) |
Aug 28, 2007 | 15.55 | 15.74 | 15.33 | 15.33 | 548,405 | -0.27(-1.74%) |
Aug 27, 2007 | 15.83 | 15.83 | 15.54 | 15.61 | 608,891 | -0.26(-1.67%) |
Aug 24, 2007 | 15.66 | 15.92 | 15.63 | 15.87 | 759,434 | +0.21(+1.35%) |
Aug 23, 2007 | 16.41 | 16.44 | 15.60 | 15.66 | 951,309 | -0.71(-4.33%) |
Aug 22, 2007 | 16.25 | 16.42 | 16.11 | 16.37 | 593,098 | +0.30(+1.87%) |
Aug 21, 2007 | 16.17 | 16.36 | 15.83 | 16.07 | 702,644 | -0.10(-0.64%) |
Aug 20, 2007 | 16.66 | 16.77 | 15.93 | 16.17 | 706,677 | -0.41(-2.49%) |
Aug 17, 2007 | 16.29 | 16.96 | 16.29 | 16.58 | 1,044,054 | +0.29(+1.81%) |
Aug 16, 2007 | 15.34 | 16.37 | 15.33 | 16.29 | 1,453,006 | +0.95(+6.21%) |
Aug 15, 2007 | 15.28 | 15.98 | 15.26 | 15.34 | 839,410 | -0.02(-0.15%) |
Aug 14, 2007 | 15.61 | 15.63 | 15.36 | 15.36 | 1,019,523 | -0.16(-1.02%) |
Aug 13, 2007 | 15.18 | 15.87 | 15.03 | 15.52 | 1,832,051 | +0.34(+2.25%) |
Aug 10, 2007 | 15.86 | 16.86 | 14.66 | 15.18 | 2,446,991 | -0.95(-5.87%) |
Aug 09, 2007 | 15.93 | 16.92 | 15.31 | 16.12 | 2,891,226 | +0.19(+1.21%) |
Aug 08, 2007 | 16.67 | 19.25 | 15.37 | 15.93 | 2,654,659 | +0.19(+1.19%) |
Aug 07, 2007 | 15.55 | 16.05 | 15.35 | 15.74 | 1,002,049 | +0.19(+1.22%) |
Aug 06, 2007 | 14.72 | 15.57 | 14.31 | 15.55 | 835,377 | +0.96(+6.61%) |
Aug 03, 2007 | 14.83 | 15.24 | 14.54 | 14.59 | 696,932 | -0.65(-4.28%) |
Aug 02, 2007 | 15.14 | 15.30 | 15.06 | 15.24 | 725,494 | +0.22(+1.49%) |
Aug 01, 2007 | 14.65 | 15.07 | 14.59 | 15.02 | 978,527 | +0.32(+2.19%) |
Jul 31, 2007 | 15.04 | 15.13 | 14.68 | 14.70 | 720,790 | -0.21(-1.38%) |
Jul 30, 2007 | 14.77 | 15.02 | 14.48 | 14.90 | 691,891 | +0.08(+0.52%) |
Jul 27, 2007 | 15.31 | 15.31 | 14.82 | 14.82 | 907,960 | -0.58(-3.77%) |
Jul 26, 2007 | 15.07 | 15.56 | 14.90 | 15.40 | 1,509,795 | +0.12(+0.80%) |
Jul 25, 2007 | 14.94 | 15.37 | 14.91 | 15.28 | 1,336,066 | +0.43(+2.88%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.85 | 1,062,199 | -0.53(-3.42%) |
Jul 23, 2007 | 15.50 | 15.55 | 15.36 | 15.38 | 758,762 | -0.11(-0.69%) |
Jul 20, 2007 | 15.81 | 15.85 | 15.26 | 15.49 | 1,216,774 | -0.36(-2.29%) |
Jul 19, 2007 | 16.09 | 16.09 | 15.78 | 15.85 | 1,085,386 | -0.10(-0.63%) |
Jul 18, 2007 | 16.10 | 16.11 | 15.82 | 15.95 | 664,336 | -0.19(-1.20%) |
Jul 17, 2007 | 16.48 | 16.49 | 16.14 | 16.14 | 484,559 | -0.27(-1.65%) |
Jul 16, 2007 | 16.23 | 16.47 | 16.11 | 16.42 | 576,296 | +0.10(+0.64%) |
Jul 13, 2007 | 16.50 | 16.66 | 16.28 | 16.31 | 203,971 | -0.19(-1.17%) |
Jul 12, 2007 | 16.40 | 16.50 | 16.35 | 16.50 | 349,138 | +0.22(+1.33%) |
Jul 11, 2007 | 16.15 | 16.32 | 16.10 | 16.29 | 599,818 | +0.11(+0.66%) |
Jul 10, 2007 | 16.51 | 16.65 | 16.14 | 16.18 | 856,883 | -0.43(-2.56%) |
Jul 09, 2007 | 16.68 | 16.70 | 16.47 | 16.61 | 406,263 | -0.04(-0.25%) |
Jul 06, 2007 | 16.74 | 16.92 | 16.62 | 16.65 | 432,474 | -0.07(-0.41%) |
Jul 05, 2007 | 16.72 | 16.75 | 16.65 | 16.72 | 388,453 | +0.04(+0.21%) |
Jul 03, 2007 | 16.74 | 16.78 | 16.66 | 16.68 | 308,814 | -0.03(-0.20%) |