Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.34 | 17.46 | 16.58 | 16.88 | 15,935 | -0.55(-3.17%) |
Sep 27, 2007 | 17.20 | 17.44 | 17.01 | 17.43 | 7,549 | +0.14(+0.82%) |
Sep 26, 2007 | 16.99 | 17.34 | 16.57 | 17.29 | 36,243 | +0.45(+2.66%) |
Sep 25, 2007 | 16.98 | 17.11 | 16.51 | 16.84 | 6,317 | -0.17(-0.97%) |
Sep 24, 2007 | 16.74 | 17.38 | 16.62 | 17.01 | 10,420 | -0.19(-1.10%) |
Sep 21, 2007 | 17.62 | 17.62 | 16.63 | 17.19 | 62,497 | -0.21(-1.19%) |
Sep 20, 2007 | 17.34 | 17.65 | 17.10 | 17.40 | 16,715 | -0.02(-0.14%) |
Sep 19, 2007 | 16.71 | 17.56 | 16.63 | 17.43 | 45,197 | +0.91(+5.51%) |
Sep 18, 2007 | 15.74 | 16.51 | 15.70 | 16.51 | 20,320 | +0.70(+4.45%) |
Sep 17, 2007 | 15.85 | 15.90 | 15.69 | 15.81 | 12,936 | -0.05(-0.33%) |
Sep 14, 2007 | 15.70 | 16.01 | 15.70 | 15.86 | 9,340 | +0.01(+0.06%) |
Sep 13, 2007 | 15.85 | 16.00 | 15.58 | 15.85 | 7,559 | +0.11(+0.69%) |
Sep 12, 2007 | 15.59 | 15.78 | 15.57 | 15.75 | 8,952 | +0.04(+0.27%) |
Sep 11, 2007 | 15.52 | 15.92 | 15.52 | 15.70 | 11,840 | +0.17(+1.09%) |
Sep 10, 2007 | 15.58 | 15.67 | 15.50 | 15.53 | 10,469 | +0.01(+0.06%) |
Sep 07, 2007 | 15.63 | 15.64 | 15.45 | 15.52 | 44,667 | -0.34(-2.14%) |
Sep 06, 2007 | 15.81 | 15.91 | 15.63 | 15.86 | 4,164 | +0.07(+0.42%) |
Sep 05, 2007 | 15.99 | 16.00 | 15.73 | 15.80 | 12,001 | -0.24(-1.50%) |
Sep 04, 2007 | 16.25 | 16.25 | 15.88 | 16.04 | 16,308 | +0.08(+0.53%) |
Aug 31, 2007 | 16.39 | 16.39 | 15.88 | 15.95 | 10,429 | -0.17(-1.05%) |
Aug 30, 2007 | 16.02 | 16.20 | 15.85 | 16.12 | 11,347 | -0.11(-0.67%) |
Aug 29, 2007 | 15.90 | 16.23 | 15.75 | 16.23 | 11,989 | +0.39(+2.44%) |
Aug 28, 2007 | 16.38 | 16.46 | 15.78 | 15.84 | 18,940 | -0.55(-3.37%) |
Aug 27, 2007 | 16.67 | 16.98 | 16.40 | 16.40 | 8,159 | -0.34(-2.00%) |
Aug 24, 2007 | 16.54 | 16.88 | 16.54 | 16.73 | 11,806 | -0.20(-1.17%) |
Aug 23, 2007 | 17.34 | 17.42 | 16.66 | 16.93 | 9,568 | -0.46(-2.63%) |
Aug 22, 2007 | 17.30 | 17.44 | 17.17 | 17.39 | 14,899 | +0.29(+1.71%) |
Aug 21, 2007 | 17.24 | 17.24 | 16.76 | 17.09 | 15,710 | -0.01(-0.06%) |
Aug 20, 2007 | 17.87 | 17.88 | 16.62 | 17.10 | 45,576 | -0.75(-4.20%) |
Aug 17, 2007 | 17.46 | 18.05 | 17.25 | 17.85 | 74,501 | +0.75(+4.39%) |
Aug 16, 2007 | 16.70 | 17.46 | 16.16 | 17.10 | 58,320 | +0.47(+2.84%) |
Aug 15, 2007 | 16.14 | 17.12 | 16.14 | 16.63 | 21,346 | +0.27(+1.67%) |
Aug 14, 2007 | 16.43 | 16.88 | 16.36 | 16.36 | 12,773 | -0.18(-1.08%) |
Aug 13, 2007 | 15.96 | 17.25 | 15.65 | 16.54 | 50,824 | +0.76(+4.85%) |
Aug 10, 2007 | 15.51 | 16.49 | 15.39 | 15.77 | 74,976 | +0.08(+0.54%) |
Aug 09, 2007 | 16.66 | 16.99 | 15.29 | 15.69 | 30,813 | -1.09(-6.47%) |
Aug 08, 2007 | 16.37 | 17.17 | 15.79 | 16.77 | 58,585 | +0.57(+3.49%) |
Aug 07, 2007 | 15.92 | 16.44 | 15.59 | 16.21 | 40,104 | +0.17(+1.06%) |
Aug 06, 2007 | 15.42 | 16.17 | 15.00 | 16.04 | 31,408 | +0.66(+4.30%) |
Aug 03, 2007 | 15.42 | 16.03 | 15.33 | 15.38 | 33,078 | -0.54(-3.41%) |
Aug 02, 2007 | 15.79 | 16.25 | 15.79 | 15.92 | 20,788 | +0.16(+1.02%) |
Aug 01, 2007 | 15.66 | 15.89 | 15.46 | 15.76 | 22,032 | -0.00(-0.03%) |
Jul 31, 2007 | 15.98 | 16.37 | 15.76 | 15.76 | 31,591 | -0.15(-0.92%) |
Jul 30, 2007 | 15.76 | 15.91 | 15.40 | 15.91 | 28,905 | +0.08(+0.51%) |
Jul 27, 2007 | 16.33 | 16.33 | 15.71 | 15.83 | 61,815 | -0.69(-4.20%) |
Jul 26, 2007 | 16.61 | 16.98 | 16.18 | 16.52 | 57,652 | +0.08(+0.49%) |
Jul 25, 2007 | 16.49 | 16.57 | 16.11 | 16.44 | 43,550 | +0.30(+1.84%) |
Jul 24, 2007 | 16.67 | 17.06 | 16.04 | 16.15 | 66,653 | -0.77(-4.57%) |
Jul 23, 2007 | 17.40 | 17.40 | 16.79 | 16.92 | 24,495 | -0.45(-2.58%) |
Jul 20, 2007 | 17.73 | 17.77 | 17.27 | 17.37 | 54,564 | -0.40(-2.26%) |
Jul 19, 2007 | 17.18 | 17.92 | 16.95 | 17.77 | 91,412 | +0.84(+4.96%) |
Jul 18, 2007 | 17.00 | 17.00 | 16.42 | 16.93 | 79,240 | +0.49(+2.96%) |
Jul 17, 2007 | 16.29 | 16.67 | 16.14 | 16.44 | 36,558 | +0.16(+0.96%) |
Jul 16, 2007 | 16.42 | 16.58 | 16.16 | 16.29 | 15,859 | -0.12(-0.72%) |
Jul 13, 2007 | 16.51 | 16.51 | 16.23 | 16.41 | 15,918 | -0.03(-0.20%) |
Jul 12, 2007 | 16.47 | 16.59 | 16.30 | 16.44 | 63,241 | +0.00(+0.00%) |
Jul 11, 2007 | 16.49 | 16.51 | 16.15 | 16.44 | 74,090 | +0.10(+0.64%) |
Jul 10, 2007 | 16.51 | 16.75 | 16.21 | 16.34 | 61,064 | -0.22(-1.34%) |
Jul 09, 2007 | 16.61 | 16.67 | 16.45 | 16.56 | 16,982 | -0.15(-0.90%) |
Jul 06, 2007 | 16.65 | 16.87 | 16.30 | 16.71 | 95,493 | -0.11(-0.67%) |
Jul 05, 2007 | 17.09 | 17.09 | 16.39 | 16.82 | 67,251 | -0.29(-1.71%) |
Jul 03, 2007 | 17.06 | 17.18 | 16.54 | 17.11 | 66,838 | +0.34(+2.00%) |