Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.88 | 17.88 | 17.49 | 17.63 | 818,473 | -0.23(-1.31%) |
Sep 27, 2007 | 16.73 | 18.43 | 16.73 | 17.86 | 629,112 | +1.33(+8.05%) |
Sep 26, 2007 | 16.75 | 17.10 | 16.45 | 16.53 | 490,075 | -0.21(-1.28%) |
Sep 25, 2007 | 17.15 | 17.18 | 16.66 | 16.74 | 279,925 | -0.49(-2.82%) |
Sep 24, 2007 | 17.36 | 17.64 | 16.76 | 17.23 | 642,079 | -0.26(-1.50%) |
Sep 21, 2007 | 17.49 | 17.64 | 17.40 | 17.49 | 388,911 | +0.10(+0.56%) |
Sep 20, 2007 | 17.68 | 17.68 | 17.36 | 17.39 | 547,501 | -0.29(-1.65%) |
Sep 19, 2007 | 17.30 | 17.68 | 16.91 | 17.68 | 622,731 | +0.68(+4.00%) |
Sep 18, 2007 | 16.17 | 17.00 | 16.23 | 17.00 | 421,637 | +0.84(+5.17%) |
Sep 17, 2007 | 15.69 | 16.17 | 15.30 | 16.17 | 200,167 | +0.63(+4.07%) |
Sep 14, 2007 | 15.34 | 15.92 | 15.34 | 15.54 | 238,348 | +0.19(+1.27%) |
Sep 13, 2007 | 15.16 | 15.50 | 15.11 | 15.34 | 180,613 | +0.01(+0.06%) |
Sep 12, 2007 | 14.96 | 15.55 | 14.91 | 15.33 | 216,118 | +0.38(+2.53%) |
Sep 11, 2007 | 14.80 | 15.16 | 14.77 | 14.95 | 114,851 | +0.06(+0.39%) |
Sep 10, 2007 | 14.65 | 15.02 | 14.45 | 14.90 | 195,124 | +0.34(+2.34%) |
Sep 07, 2007 | 14.54 | 14.65 | 14.42 | 14.56 | 161,574 | -0.11(-0.73%) |
Sep 06, 2007 | 14.56 | 14.76 | 14.52 | 14.66 | 151,592 | +0.10(+0.67%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.51 | 14.57 | 186,788 | -0.16(-1.06%) |
Sep 04, 2007 | 14.44 | 14.72 | 14.44 | 14.72 | 106,721 | +0.29(+2.02%) |
Aug 31, 2007 | 14.40 | 14.67 | 14.09 | 14.43 | 613,777 | +0.04(+0.27%) |
Aug 30, 2007 | 14.82 | 14.85 | 14.35 | 14.39 | 223,631 | -0.50(-3.33%) |
Aug 29, 2007 | 14.77 | 15.01 | 14.55 | 14.89 | 38,592 | +0.02(+0.13%) |
Aug 28, 2007 | 15.11 | 15.13 | 14.70 | 14.87 | 50,221 | -0.32(-2.11%) |
Aug 27, 2007 | 14.85 | 15.21 | 14.79 | 15.19 | 83,463 | +0.34(+2.29%) |
Aug 24, 2007 | 14.75 | 14.86 | 14.11 | 14.85 | 94,783 | +0.19(+1.33%) |
Aug 23, 2007 | 14.96 | 15.08 | 14.59 | 14.65 | 30,050 | -0.39(-2.58%) |
Aug 22, 2007 | 15.01 | 15.45 | 14.65 | 15.04 | 119,174 | +0.41(+2.79%) |
Aug 21, 2007 | 14.24 | 14.69 | 13.99 | 14.63 | 76,156 | +0.55(+3.93%) |
Aug 20, 2007 | 14.14 | 14.47 | 13.81 | 14.08 | 55,779 | -0.06(-0.41%) |
Aug 17, 2007 | 14.38 | 15.06 | 13.91 | 14.14 | 91,284 | -0.19(-1.36%) |
Aug 16, 2007 | 13.90 | 14.78 | 13.90 | 14.33 | 125,040 | -0.24(-1.67%) |
Aug 15, 2007 | 14.93 | 14.93 | 14.19 | 14.58 | 132,141 | -0.36(-2.41%) |
Aug 14, 2007 | 16.21 | 16.21 | 14.93 | 14.93 | 387,058 | -1.03(-6.45%) |
Aug 13, 2007 | 15.89 | 16.34 | 15.74 | 15.96 | 307,300 | +0.08(+0.49%) |
Aug 10, 2007 | 14.04 | 16.01 | 13.71 | 15.89 | 265,517 | +1.85(+13.15%) |
Aug 09, 2007 | 14.19 | 14.52 | 13.77 | 14.04 | 240,200 | -0.19(-1.36%) |
Aug 08, 2007 | 14.72 | 14.73 | 14.04 | 14.24 | 302,257 | -0.15(-1.01%) |
Aug 07, 2007 | 14.96 | 14.96 | 14.38 | 14.38 | 330,044 | -0.41(-2.76%) |
Aug 06, 2007 | 15.04 | 15.09 | 13.90 | 14.79 | 271,486 | -0.04(-0.26%) |
Aug 03, 2007 | 14.96 | 15.10 | 14.55 | 14.83 | 140,271 | -0.02(-0.13%) |
Aug 02, 2007 | 15.26 | 15.53 | 14.79 | 14.85 | 176,497 | -0.36(-2.36%) |
Aug 01, 2007 | 15.38 | 15.50 | 15.09 | 15.21 | 170,631 | -0.08(-0.51%) |
Jul 31, 2007 | 14.82 | 15.31 | 14.82 | 15.28 | 268,605 | +0.79(+5.43%) |
Jul 30, 2007 | 14.53 | 14.83 | 14.50 | 14.50 | 209,326 | +0.05(+0.34%) |
Jul 27, 2007 | 15.06 | 15.19 | 13.99 | 14.45 | 767,736 | -0.74(-4.86%) |
Jul 26, 2007 | 15.61 | 15.65 | 14.91 | 15.19 | 417,727 | -0.36(-2.31%) |
Jul 25, 2007 | 15.70 | 15.81 | 15.22 | 15.55 | 332,617 | -0.07(-0.44%) |
Jul 24, 2007 | 16.18 | 16.28 | 15.59 | 15.62 | 341,879 | -0.77(-4.69%) |
Jul 23, 2007 | 16.69 | 16.69 | 16.28 | 16.38 | 429,356 | -0.18(-1.11%) |
Jul 20, 2007 | 17.39 | 17.42 | 16.28 | 16.57 | 266,752 | -0.83(-4.75%) |
Jul 19, 2007 | 17.51 | 17.66 | 17.25 | 17.39 | 178,452 | -0.31(-1.76%) |
Jul 18, 2007 | 17.67 | 17.73 | 17.36 | 17.70 | 221,882 | +0.21(+1.22%) |
Jul 17, 2007 | 17.47 | 17.87 | 17.38 | 17.49 | 634,566 | +0.21(+1.24%) |
Jul 16, 2007 | 17.63 | 17.69 | 17.05 | 17.28 | 318,312 | -0.35(-1.98%) |
Jul 13, 2007 | 16.23 | 17.71 | 16.23 | 17.63 | 383,045 | +1.22(+7.46%) |
Jul 12, 2007 | 16.47 | 16.63 | 16.33 | 16.40 | 492,030 | -0.06(-0.35%) |
Jul 11, 2007 | 15.93 | 16.52 | 15.80 | 16.46 | 315,739 | +0.47(+2.92%) |
Jul 10, 2007 | 15.91 | 16.26 | 15.64 | 15.99 | 541,120 | +0.11(+0.67%) |
Jul 09, 2007 | 15.35 | 15.94 | 15.32 | 15.89 | 343,217 | +0.44(+2.83%) |
Jul 06, 2007 | 15.26 | 15.69 | 15.21 | 15.45 | 331,897 | +0.13(+0.82%) |
Jul 05, 2007 | 15.26 | 15.55 | 15.16 | 15.32 | 335,293 | -0.13(-0.82%) |
Jul 03, 2007 | 15.45 | 15.53 | 15.41 | 15.45 | 62,159 | -0.08(-0.50%) |