Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.12 | 15.23 | 15.01 | 15.01 | 18,219 | -0.08(-0.56%) |
Sep 27, 2007 | 15.02 | 15.23 | 15.01 | 15.10 | 27,818 | +0.07(+0.49%) |
Sep 26, 2007 | 15.10 | 15.26 | 15.01 | 15.02 | 26,577 | -0.01(-0.04%) |
Sep 25, 2007 | 15.12 | 15.32 | 14.85 | 15.03 | 30,536 | -0.25(-1.67%) |
Sep 24, 2007 | 15.46 | 15.65 | 15.05 | 15.28 | 36,015 | -0.05(-0.31%) |
Sep 21, 2007 | 15.23 | 15.65 | 15.17 | 15.33 | 39,395 | +0.11(+0.70%) |
Sep 20, 2007 | 15.42 | 15.42 | 14.85 | 15.23 | 12,817 | -0.22(-1.42%) |
Sep 19, 2007 | 15.09 | 15.57 | 14.74 | 15.45 | 49,762 | +0.59(+3.98%) |
Sep 18, 2007 | 14.82 | 15.07 | 14.59 | 14.85 | 23,561 | -0.05(-0.36%) |
Sep 17, 2007 | 15.23 | 15.55 | 14.77 | 14.91 | 37,510 | -0.32(-2.12%) |
Sep 14, 2007 | 15.46 | 15.65 | 14.99 | 15.23 | 88,215 | -0.37(-2.35%) |
Sep 13, 2007 | 15.62 | 15.75 | 15.36 | 15.60 | 24,692 | -0.07(-0.47%) |
Sep 12, 2007 | 15.88 | 15.88 | 15.49 | 15.67 | 19,226 | -0.24(-1.50%) |
Sep 11, 2007 | 16.03 | 16.03 | 15.79 | 15.91 | 33,363 | -0.08(-0.53%) |
Sep 10, 2007 | 15.92 | 16.13 | 15.80 | 16.00 | 30,536 | +0.20(+1.24%) |
Sep 07, 2007 | 15.45 | 15.92 | 15.45 | 15.80 | 70,874 | -0.02(-0.13%) |
Sep 06, 2007 | 15.81 | 15.89 | 15.47 | 15.82 | 12,063 | -0.10(-0.60%) |
Sep 05, 2007 | 15.97 | 16.00 | 15.61 | 15.92 | 19,792 | -0.24(-1.51%) |
Sep 04, 2007 | 15.81 | 16.18 | 15.62 | 16.16 | 31,667 | +0.62(+3.96%) |
Aug 31, 2007 | 15.12 | 15.64 | 15.12 | 15.54 | 35,248 | +0.64(+4.27%) |
Aug 30, 2007 | 15.38 | 15.38 | 14.83 | 14.91 | 127,800 | -0.58(-3.77%) |
Aug 29, 2007 | 15.25 | 15.50 | 15.17 | 15.49 | 60,507 | +0.24(+1.57%) |
Aug 28, 2007 | 16.10 | 16.10 | 15.08 | 15.25 | 105,369 | -0.77(-4.80%) |
Aug 27, 2007 | 15.80 | 16.15 | 15.80 | 16.02 | 24,315 | +0.22(+1.41%) |
Aug 24, 2007 | 16.02 | 16.03 | 15.80 | 15.80 | 43,919 | -0.32(-2.01%) |
Aug 23, 2007 | 16.18 | 16.18 | 16.02 | 16.12 | 12,252 | +0.10(+0.63%) |
Aug 22, 2007 | 15.65 | 16.36 | 15.50 | 16.02 | 75,209 | +0.52(+3.35%) |
Aug 21, 2007 | 15.04 | 15.50 | 14.89 | 15.50 | 47,689 | +0.43(+2.89%) |
Aug 20, 2007 | 15.57 | 15.57 | 14.69 | 15.07 | 115,170 | -0.28(-1.83%) |
Aug 17, 2007 | 16.45 | 16.87 | 15.05 | 15.35 | 61,826 | -0.30(-1.93%) |
Aug 16, 2007 | 16.29 | 16.29 | 13.89 | 15.65 | 329,678 | -0.77(-4.72%) |
Aug 15, 2007 | 16.61 | 16.82 | 16.31 | 16.42 | 52,590 | -0.50(-2.98%) |
Aug 14, 2007 | 17.25 | 17.32 | 16.88 | 16.93 | 45,992 | -0.41(-2.39%) |
Aug 13, 2007 | 16.53 | 17.37 | 16.53 | 17.34 | 51,647 | +1.03(+6.31%) |
Aug 10, 2007 | 16.58 | 16.58 | 16.07 | 16.31 | 62,392 | -0.61(-3.61%) |
Aug 09, 2007 | 17.37 | 17.37 | 16.92 | 16.92 | 11,875 | -0.36(-2.09%) |
Aug 08, 2007 | 16.84 | 17.61 | 16.84 | 17.28 | 66,350 | +0.57(+3.43%) |
Aug 07, 2007 | 16.05 | 16.79 | 15.80 | 16.71 | 60,130 | +0.54(+3.31%) |
Aug 06, 2007 | 17.08 | 17.16 | 14.88 | 16.18 | 183,594 | -1.03(-5.98%) |
Aug 03, 2007 | 17.88 | 18.04 | 17.10 | 17.20 | 47,312 | -0.83(-4.62%) |
Aug 02, 2007 | 18.03 | 18.19 | 17.89 | 18.04 | 38,264 | +0.14(+0.80%) |
Aug 01, 2007 | 18.56 | 18.56 | 17.64 | 17.89 | 53,344 | -0.61(-3.30%) |
Jul 31, 2007 | 18.25 | 18.62 | 18.25 | 18.50 | 22,242 | +0.31(+1.69%) |
Jul 30, 2007 | 18.62 | 18.62 | 18.03 | 18.20 | 78,414 | -0.18(-0.95%) |
Jul 27, 2007 | 18.50 | 18.50 | 18.26 | 18.37 | 41,657 | -0.13(-0.69%) |
Jul 26, 2007 | 18.67 | 18.70 | 18.18 | 18.50 | 48,443 | -0.17(-0.91%) |
Jul 25, 2007 | 19.24 | 19.24 | 18.16 | 18.67 | 74,644 | -0.38(-2.00%) |
Jul 24, 2007 | 19.51 | 19.57 | 19.05 | 19.05 | 40,149 | -0.56(-2.87%) |
Jul 23, 2007 | 19.91 | 19.91 | 19.24 | 19.61 | 31,478 | -0.25(-1.28%) |
Jul 20, 2007 | 19.32 | 19.89 | 19.09 | 19.87 | 77,848 | +0.30(+1.52%) |
Jul 19, 2007 | 19.10 | 19.81 | 19.06 | 19.57 | 45,238 | +0.58(+3.04%) |
Jul 18, 2007 | 18.97 | 19.11 | 18.71 | 18.99 | 41,469 | +0.02(+0.08%) |
Jul 17, 2007 | 19.52 | 19.52 | 18.92 | 18.98 | 202,067 | -0.45(-2.29%) |
Jul 16, 2007 | 19.61 | 19.61 | 18.79 | 19.42 | 71,439 | -0.10(-0.52%) |
Jul 13, 2007 | 19.50 | 19.66 | 19.41 | 19.52 | 48,820 | -0.06(-0.33%) |
Jul 12, 2007 | 20.00 | 20.07 | 19.54 | 19.59 | 38,830 | -0.12(-0.59%) |
Jul 11, 2007 | 19.74 | 19.88 | 19.59 | 19.70 | 117,432 | -0.03(-0.16%) |
Jul 10, 2007 | 19.50 | 19.82 | 19.35 | 19.74 | 80,110 | +0.23(+1.20%) |
Jul 09, 2007 | 18.89 | 19.82 | 18.83 | 19.50 | 69,931 | +0.68(+3.61%) |
Jul 06, 2007 | 18.83 | 18.83 | 18.61 | 18.82 | 17,530 | +0.17(+0.91%) |
Jul 05, 2007 | 18.77 | 18.77 | 18.51 | 18.65 | 13,194 | +0.11(+0.57%) |
Jul 03, 2007 | 18.59 | 18.83 | 16.07 | 18.55 | 70,308 | +0.22(+1.19%) |