Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.18 | 16.40 | 16.07 | 16.15 | 606,626 | -0.07(-0.43%) |
Sep 27, 2007 | 16.24 | 16.44 | 16.15 | 16.22 | 491,237 | +0.09(+0.54%) |
Sep 26, 2007 | 16.05 | 16.20 | 16.02 | 16.14 | 513,914 | +0.10(+0.65%) |
Sep 25, 2007 | 16.20 | 16.32 | 15.96 | 16.03 | 402,194 | -0.31(-1.89%) |
Sep 24, 2007 | 16.41 | 16.51 | 16.16 | 16.34 | 322,155 | -0.05(-0.27%) |
Sep 21, 2007 | 16.71 | 16.71 | 16.31 | 16.38 | 756,698 | -0.17(-1.05%) |
Sep 20, 2007 | 16.76 | 16.81 | 16.44 | 16.56 | 843,740 | -0.21(-1.23%) |
Sep 19, 2007 | 16.57 | 16.85 | 16.40 | 16.76 | 884,426 | +0.29(+1.75%) |
Sep 18, 2007 | 15.46 | 16.48 | 15.52 | 16.48 | 782,044 | +1.01(+6.55%) |
Sep 17, 2007 | 15.78 | 15.81 | 15.45 | 15.46 | 1,140,883 | -0.41(-2.59%) |
Sep 14, 2007 | 15.83 | 15.94 | 15.62 | 15.87 | 442,880 | +0.05(+0.30%) |
Sep 13, 2007 | 15.83 | 16.00 | 15.52 | 15.83 | 505,577 | +0.04(+0.29%) |
Sep 12, 2007 | 15.86 | 15.90 | 15.65 | 15.78 | 414,199 | -0.11(-0.68%) |
Sep 11, 2007 | 15.52 | 15.89 | 15.52 | 15.89 | 735,021 | +0.37(+2.40%) |
Sep 10, 2007 | 15.65 | 15.73 | 15.18 | 15.52 | 511,580 | -0.07(-0.42%) |
Sep 07, 2007 | 15.81 | 15.91 | 15.47 | 15.58 | 581,280 | -0.52(-3.20%) |
Sep 06, 2007 | 15.94 | 16.10 | 15.80 | 16.10 | 566,273 | +0.16(+1.02%) |
Sep 05, 2007 | 15.99 | 15.99 | 15.73 | 15.94 | 539,593 | -0.18(-1.13%) |
Sep 04, 2007 | 15.75 | 16.25 | 15.66 | 16.12 | 530,922 | +0.35(+2.24%) |
Aug 31, 2007 | 15.85 | 15.99 | 15.59 | 15.77 | 238,781 | +0.12(+0.77%) |
Aug 30, 2007 | 15.74 | 15.96 | 15.54 | 15.65 | 410,531 | -0.10(-0.61%) |
Aug 29, 2007 | 15.52 | 15.78 | 15.38 | 15.74 | 378,515 | +0.29(+1.88%) |
Aug 28, 2007 | 15.67 | 15.86 | 15.45 | 15.45 | 544,262 | -0.27(-1.74%) |
Aug 27, 2007 | 15.95 | 15.95 | 15.66 | 15.72 | 604,291 | -0.27(-1.67%) |
Aug 24, 2007 | 15.78 | 16.05 | 15.75 | 15.99 | 753,696 | +0.21(+1.35%) |
Aug 23, 2007 | 16.54 | 16.56 | 15.72 | 15.78 | 944,122 | -0.71(-4.33%) |
Aug 22, 2007 | 16.38 | 16.54 | 16.23 | 16.49 | 588,617 | +0.30(+1.87%) |
Aug 21, 2007 | 16.29 | 16.49 | 15.95 | 16.19 | 697,336 | -0.10(-0.64%) |
Aug 20, 2007 | 16.79 | 16.90 | 16.05 | 16.29 | 701,338 | -0.42(-2.49%) |
Aug 17, 2007 | 16.41 | 17.09 | 16.41 | 16.71 | 1,036,166 | +0.30(+1.81%) |
Aug 16, 2007 | 15.45 | 16.49 | 15.45 | 16.41 | 1,442,029 | +0.96(+6.21%) |
Aug 15, 2007 | 15.40 | 16.10 | 15.38 | 15.45 | 833,068 | -0.02(-0.16%) |
Aug 14, 2007 | 15.73 | 15.75 | 15.48 | 15.48 | 1,011,821 | -0.16(-1.02%) |
Aug 13, 2007 | 15.29 | 15.99 | 15.14 | 15.64 | 1,818,210 | +0.34(+2.26%) |
Aug 10, 2007 | 15.98 | 16.99 | 14.77 | 15.29 | 2,428,505 | -0.95(-5.87%) |
Aug 09, 2007 | 16.05 | 17.05 | 15.42 | 16.25 | 2,869,384 | +0.19(+1.21%) |
Aug 08, 2007 | 16.80 | 19.39 | 15.48 | 16.05 | 2,634,604 | +0.19(+1.19%) |
Aug 07, 2007 | 15.67 | 16.17 | 15.46 | 15.86 | 994,479 | +0.19(+1.22%) |
Aug 06, 2007 | 14.84 | 15.69 | 14.42 | 15.67 | 829,066 | +0.97(+6.61%) |
Aug 03, 2007 | 14.95 | 15.36 | 14.65 | 14.70 | 691,667 | -0.66(-4.28%) |
Aug 02, 2007 | 15.25 | 15.41 | 15.17 | 15.36 | 720,014 | +0.22(+1.49%) |
Aug 01, 2007 | 14.76 | 15.19 | 14.70 | 15.13 | 971,135 | +0.32(+2.19%) |
Jul 31, 2007 | 15.15 | 15.24 | 14.79 | 14.81 | 715,345 | -0.21(-1.38%) |
Jul 30, 2007 | 14.88 | 15.13 | 14.59 | 15.01 | 686,664 | +0.08(+0.52%) |
Jul 27, 2007 | 15.43 | 15.43 | 14.94 | 14.94 | 901,101 | -0.58(-3.77%) |
Jul 26, 2007 | 15.19 | 15.68 | 15.01 | 15.52 | 1,498,389 | +0.12(+0.80%) |
Jul 25, 2007 | 15.05 | 15.48 | 15.03 | 15.40 | 1,325,973 | +0.43(+2.89%) |
Jul 24, 2007 | 15.14 | 15.24 | 14.85 | 14.97 | 1,054,175 | -0.53(-3.42%) |
Jul 23, 2007 | 15.62 | 15.66 | 15.48 | 15.50 | 753,030 | -0.11(-0.69%) |
Jul 20, 2007 | 15.93 | 15.97 | 15.38 | 15.60 | 1,207,582 | -0.37(-2.29%) |
Jul 19, 2007 | 16.21 | 16.21 | 15.90 | 15.97 | 1,077,186 | -0.10(-0.63%) |
Jul 18, 2007 | 16.22 | 16.23 | 15.94 | 16.07 | 659,318 | -0.19(-1.20%) |
Jul 17, 2007 | 16.60 | 16.61 | 16.27 | 16.27 | 480,898 | -0.27(-1.65%) |
Jul 16, 2007 | 16.36 | 16.59 | 16.24 | 16.54 | 571,942 | +0.10(+0.64%) |
Jul 13, 2007 | 16.62 | 16.79 | 16.41 | 16.44 | 202,431 | -0.19(-1.17%) |
Jul 12, 2007 | 16.52 | 16.63 | 16.47 | 16.63 | 346,500 | +0.22(+1.33%) |
Jul 11, 2007 | 16.27 | 16.45 | 16.23 | 16.41 | 595,287 | +0.11(+0.66%) |
Jul 10, 2007 | 16.64 | 16.77 | 16.26 | 16.30 | 850,410 | -0.43(-2.56%) |
Jul 09, 2007 | 16.81 | 16.82 | 16.59 | 16.73 | 403,194 | -0.04(-0.25%) |
Jul 06, 2007 | 16.87 | 17.05 | 16.75 | 16.77 | 429,207 | -0.07(-0.41%) |
Jul 05, 2007 | 16.85 | 16.88 | 16.78 | 16.84 | 385,519 | +0.04(+0.21%) |
Jul 03, 2007 | 16.87 | 16.91 | 16.79 | 16.81 | 306,481 | -0.03(-0.20%) |