Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.23 | 15.31 | 14.71 | 14.76 | 2,963,710 | -0.53(-3.44%) |
Sep 27, 2007 | 15.60 | 15.68 | 14.99 | 15.29 | 3,825,313 | -0.32(-2.08%) |
Sep 26, 2007 | 15.11 | 15.82 | 15.11 | 15.61 | 5,510,995 | +0.59(+3.93%) |
Sep 25, 2007 | 14.96 | 15.16 | 14.89 | 15.02 | 1,459,559 | +0.01(+0.08%) |
Sep 24, 2007 | 15.08 | 15.09 | 14.96 | 15.01 | 1,719,551 | -0.06(-0.38%) |
Sep 21, 2007 | 15.18 | 15.21 | 14.98 | 15.07 | 2,225,419 | +0.08(+0.55%) |
Sep 20, 2007 | 14.97 | 15.06 | 14.89 | 14.98 | 1,633,537 | +0.03(+0.19%) |
Sep 19, 2007 | 14.77 | 14.97 | 14.68 | 14.95 | 1,434,462 | +0.23(+1.53%) |
Sep 18, 2007 | 14.52 | 14.77 | 14.45 | 14.73 | 1,172,521 | +0.31(+2.16%) |
Sep 17, 2007 | 14.49 | 14.57 | 14.39 | 14.42 | 630,607 | -0.11(-0.76%) |
Sep 14, 2007 | 14.57 | 14.65 | 14.50 | 14.53 | 856,993 | -0.07(-0.51%) |
Sep 13, 2007 | 14.65 | 14.66 | 14.53 | 14.60 | 942,013 | +0.07(+0.51%) |
Sep 12, 2007 | 14.49 | 14.65 | 14.41 | 14.53 | 1,314,822 | +0.03(+0.20%) |
Sep 11, 2007 | 14.29 | 14.52 | 14.29 | 14.50 | 1,493,916 | +0.22(+1.55%) |
Sep 10, 2007 | 14.45 | 14.47 | 14.18 | 14.28 | 1,148,154 | -0.08(-0.57%) |
Sep 07, 2007 | 14.40 | 14.53 | 14.34 | 14.36 | 1,310,679 | -0.14(-0.99%) |
Sep 06, 2007 | 14.55 | 14.67 | 14.48 | 14.50 | 931,048 | +0.02(+0.14%) |
Sep 05, 2007 | 14.58 | 14.66 | 14.47 | 14.48 | 1,312,141 | -0.21(-1.40%) |
Sep 04, 2007 | 14.75 | 14.81 | 14.57 | 14.69 | 1,507,561 | -0.02(-0.14%) |
Aug 31, 2007 | 14.74 | 14.79 | 14.52 | 14.71 | 1,040,454 | +0.20(+1.39%) |
Aug 30, 2007 | 14.69 | 14.61 | 14.40 | 14.51 | 1,726,861 | -0.18(-1.26%) |
Aug 29, 2007 | 14.59 | 14.69 | 14.49 | 14.69 | 1,053,368 | +0.20(+1.36%) |
Aug 28, 2007 | 14.79 | 14.96 | 14.50 | 14.50 | 1,639,628 | -0.35(-2.38%) |
Aug 27, 2007 | 15.06 | 15.11 | 14.85 | 14.85 | 1,130,854 | -0.31(-2.03%) |
Aug 24, 2007 | 15.05 | 15.18 | 14.94 | 15.16 | 994,888 | +0.16(+1.04%) |
Aug 23, 2007 | 15.30 | 15.44 | 14.94 | 15.00 | 1,736,120 | -0.30(-1.93%) |
Aug 22, 2007 | 15.08 | 15.32 | 15.04 | 15.30 | 1,302,638 | +0.32(+2.11%) |
Aug 21, 2007 | 15.19 | 15.31 | 14.97 | 14.98 | 1,510,242 | -0.21(-1.40%) |
Aug 20, 2007 | 15.38 | 15.49 | 15.04 | 15.19 | 1,611,120 | -0.20(-1.31%) |
Aug 17, 2007 | 15.53 | 15.60 | 15.13 | 15.39 | 1,998,061 | +0.23(+1.52%) |
Aug 16, 2007 | 14.97 | 15.25 | 14.84 | 15.16 | 4,204,945 | +0.20(+1.32%) |
Aug 15, 2007 | 14.66 | 15.16 | 14.65 | 14.97 | 2,957,275 | +0.34(+2.30%) |
Aug 14, 2007 | 14.54 | 14.75 | 14.45 | 14.63 | 2,675,453 | +0.12(+0.82%) |
Aug 13, 2007 | 14.73 | 14.89 | 14.32 | 14.51 | 3,330,427 | -0.23(-1.53%) |
Aug 10, 2007 | 15.38 | 15.47 | 14.43 | 14.74 | 4,079,447 | -0.72(-4.65%) |
Aug 09, 2007 | 15.53 | 15.67 | 15.42 | 15.46 | 3,979,169 | -0.28(-1.80%) |
Aug 08, 2007 | 15.27 | 15.82 | 14.90 | 15.74 | 3,934,054 | +0.78(+5.24%) |
Aug 07, 2007 | 14.79 | 15.05 | 14.78 | 14.95 | 3,437,640 | +0.06(+0.41%) |
Aug 06, 2007 | 14.36 | 14.89 | 14.36 | 14.89 | 3,733,938 | +0.49(+3.39%) |
Aug 03, 2007 | 14.52 | 14.58 | 14.40 | 14.40 | 3,004,612 | -0.18(-1.21%) |
Aug 02, 2007 | 14.63 | 14.67 | 14.47 | 14.58 | 2,850,162 | -0.05(-0.34%) |
Aug 01, 2007 | 14.02 | 14.67 | 14.02 | 14.63 | 4,890,865 | +0.61(+4.36%) |
Jul 31, 2007 | 14.38 | 14.41 | 14.02 | 14.02 | 2,970,579 | -0.30(-2.06%) |
Jul 30, 2007 | 14.26 | 14.35 | 14.16 | 14.31 | 2,382,540 | +0.02(+0.11%) |
Jul 27, 2007 | 14.52 | 14.59 | 14.29 | 14.30 | 3,260,237 | -0.20(-1.36%) |
Jul 26, 2007 | 14.73 | 14.85 | 14.30 | 14.50 | 4,148,885 | -0.35(-2.35%) |
Jul 25, 2007 | 14.50 | 14.93 | 14.50 | 14.84 | 2,613,233 | +0.03(+0.19%) |
Jul 24, 2007 | 15.02 | 15.13 | 14.78 | 14.82 | 4,239,921 | -0.26(-1.71%) |
Jul 23, 2007 | 15.09 | 15.12 | 15.00 | 15.07 | 2,628,245 | +0.04(+0.27%) |
Jul 20, 2007 | 15.16 | 15.16 | 14.94 | 15.03 | 3,566,296 | -0.12(-0.79%) |
Jul 19, 2007 | 14.76 | 15.16 | 14.76 | 15.15 | 2,593,947 | +0.19(+1.26%) |
Jul 18, 2007 | 15.04 | 15.15 | 14.84 | 14.96 | 2,632,080 | -0.12(-0.79%) |
Jul 17, 2007 | 15.14 | 15.29 | 14.98 | 15.08 | 2,694,703 | -0.06(-0.38%) |
Jul 16, 2007 | 15.23 | 15.25 | 15.09 | 15.14 | 2,234,905 | -0.13(-0.83%) |
Jul 13, 2007 | 15.21 | 15.31 | 15.14 | 15.27 | 1,438,848 | +0.06(+0.41%) |
Jul 12, 2007 | 15.23 | 15.26 | 15.05 | 15.21 | 2,006,833 | -0.02(-0.11%) |
Jul 11, 2007 | 15.10 | 15.23 | 14.97 | 15.22 | 2,412,294 | +0.10(+0.65%) |
Jul 10, 2007 | 15.39 | 15.48 | 15.12 | 15.12 | 2,514,146 | -0.39(-2.51%) |
Jul 09, 2007 | 15.34 | 15.53 | 15.20 | 15.51 | 2,902,550 | +0.15(+0.96%) |
Jul 06, 2007 | 15.28 | 15.41 | 15.21 | 15.37 | 1,665,457 | +0.09(+0.56%) |
Jul 05, 2007 | 15.45 | 15.52 | 15.27 | 15.28 | 1,958,690 | -0.15(-0.96%) |
Jul 03, 2007 | 15.39 | 15.60 | 15.38 | 15.43 | 819,205 | -0.18(-1.18%) |