Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.36 | 15.65 | 15.34 | 15.41 | 198,424 | -0.03(-0.18%) |
Sep 27, 2007 | 15.49 | 15.81 | 15.38 | 15.43 | 176,742 | -0.06(-0.38%) |
Sep 26, 2007 | 15.63 | 15.83 | 15.48 | 15.49 | 166,448 | -0.20(-1.25%) |
Sep 25, 2007 | 15.64 | 15.88 | 15.33 | 15.69 | 209,593 | +0.05(+0.32%) |
Sep 24, 2007 | 15.89 | 15.98 | 15.53 | 15.64 | 70,302 | -0.33(-2.09%) |
Sep 21, 2007 | 16.02 | 16.04 | 15.90 | 15.97 | 259,747 | +0.03(+0.20%) |
Sep 20, 2007 | 15.97 | 15.98 | 15.81 | 15.94 | 65,484 | +0.07(+0.46%) |
Sep 19, 2007 | 15.43 | 15.87 | 15.43 | 15.87 | 87,166 | +0.37(+2.36%) |
Sep 18, 2007 | 15.51 | 15.74 | 15.41 | 15.50 | 49,058 | -0.06(-0.38%) |
Sep 17, 2007 | 15.52 | 15.63 | 15.35 | 15.56 | 53,657 | +0.04(+0.26%) |
Sep 14, 2007 | 15.38 | 15.57 | 15.38 | 15.52 | 45,116 | +0.10(+0.62%) |
Sep 13, 2007 | 15.53 | 15.54 | 15.36 | 15.42 | 66,579 | -0.10(-0.65%) |
Sep 12, 2007 | 15.52 | 15.59 | 15.35 | 15.52 | 92,203 | -0.13(-0.85%) |
Sep 11, 2007 | 15.91 | 15.98 | 15.63 | 15.66 | 58,037 | -0.18(-1.12%) |
Sep 10, 2007 | 16.13 | 16.13 | 15.72 | 15.83 | 81,910 | -0.33(-2.03%) |
Sep 07, 2007 | 15.89 | 16.31 | 15.87 | 16.16 | 77,310 | +0.26(+1.61%) |
Sep 06, 2007 | 16.05 | 16.12 | 15.91 | 15.91 | 88,261 | -0.21(-1.30%) |
Sep 05, 2007 | 16.04 | 16.12 | 16.00 | 16.12 | 30,442 | +0.10(+0.60%) |
Sep 04, 2007 | 15.87 | 16.16 | 15.87 | 16.02 | 61,104 | +0.05(+0.34%) |
Aug 31, 2007 | 15.80 | 15.97 | 15.73 | 15.97 | 35,260 | +0.23(+1.48%) |
Aug 30, 2007 | 15.75 | 15.78 | 15.39 | 15.73 | 62,418 | -0.12(-0.78%) |
Aug 29, 2007 | 16.19 | 16.22 | 15.64 | 15.86 | 61,104 | +0.16(+0.99%) |
Aug 28, 2007 | 15.63 | 16.00 | 15.52 | 15.70 | 103,592 | +0.07(+0.44%) |
Aug 27, 2007 | 15.75 | 15.75 | 15.57 | 15.63 | 233,904 | -0.16(-1.04%) |
Aug 24, 2007 | 15.65 | 15.86 | 15.60 | 15.80 | 119,142 | +0.16(+1.02%) |
Aug 23, 2007 | 15.55 | 15.73 | 15.36 | 15.64 | 517,523 | +0.26(+1.66%) |
Aug 22, 2007 | 15.25 | 15.44 | 14.97 | 15.38 | 114,323 | +0.13(+0.87%) |
Aug 21, 2007 | 15.09 | 15.34 | 14.63 | 15.25 | 152,212 | +0.09(+0.60%) |
Aug 20, 2007 | 15.89 | 15.89 | 14.98 | 15.16 | 276,173 | -0.90(-5.63%) |
Aug 17, 2007 | 16.64 | 16.64 | 15.94 | 16.06 | 473,721 | -0.03(-0.20%) |
Aug 16, 2007 | 15.98 | 16.12 | 15.73 | 16.10 | 622,868 | -0.04(-0.25%) |
Aug 15, 2007 | 16.05 | 16.14 | 15.87 | 16.14 | 109,067 | -0.03(-0.17%) |
Aug 14, 2007 | 16.39 | 16.39 | 15.91 | 16.16 | 113,009 | +0.00(+0.00%) |
Aug 13, 2007 | 16.00 | 16.36 | 15.90 | 16.16 | 99,650 | +0.16(+1.00%) |
Aug 10, 2007 | 15.75 | 16.03 | 15.68 | 16.00 | 269,821 | -0.09(-0.54%) |
Aug 09, 2007 | 16.05 | 16.31 | 15.88 | 16.09 | 119,799 | -0.05(-0.34%) |
Aug 08, 2007 | 15.94 | 16.38 | 15.89 | 16.15 | 291,065 | +0.17(+1.09%) |
Aug 07, 2007 | 15.77 | 16.16 | 15.68 | 15.97 | 201,928 | -0.08(-0.48%) |
Aug 06, 2007 | 16.19 | 16.52 | 15.55 | 16.05 | 424,662 | -0.32(-1.95%) |
Aug 03, 2007 | 16.25 | 16.37 | 16.11 | 16.37 | 133,815 | +0.14(+0.87%) |
Aug 02, 2007 | 16.21 | 16.60 | 16.17 | 16.23 | 155,059 | -0.16(-1.00%) |
Aug 01, 2007 | 16.31 | 16.52 | 16.06 | 16.39 | 201,928 | +0.21(+1.27%) |
Jul 31, 2007 | 16.35 | 16.40 | 16.10 | 16.19 | 240,036 | -0.02(-0.14%) |
Jul 30, 2007 | 15.84 | 16.33 | 15.82 | 16.21 | 200,833 | -0.05(-0.34%) |
Jul 27, 2007 | 16.23 | 16.40 | 16.17 | 16.26 | 196,672 | -0.05(-0.28%) |
Jul 26, 2007 | 16.30 | 16.53 | 16.07 | 16.31 | 275,297 | -0.12(-0.72%) |
Jul 25, 2007 | 16.46 | 16.62 | 16.31 | 16.43 | 207,184 | -0.04(-0.22%) |
Jul 24, 2007 | 16.45 | 16.56 | 16.23 | 16.46 | 185,940 | -0.09(-0.52%) |
Jul 23, 2007 | 16.78 | 16.78 | 16.50 | 16.55 | 186,597 | -0.22(-1.33%) |
Jul 20, 2007 | 16.62 | 16.89 | 16.62 | 16.78 | 102,278 | +0.05(+0.27%) |
Jul 19, 2007 | 16.93 | 16.94 | 16.56 | 16.73 | 174,771 | -0.12(-0.73%) |
Jul 18, 2007 | 16.28 | 16.94 | 16.25 | 16.85 | 256,462 | +0.44(+2.67%) |
Jul 17, 2007 | 16.53 | 16.73 | 16.40 | 16.41 | 99,869 | -0.36(-2.12%) |
Jul 16, 2007 | 16.44 | 16.87 | 16.28 | 16.77 | 187,035 | +0.18(+1.10%) |
Jul 13, 2007 | 16.78 | 16.79 | 16.46 | 16.59 | 161,630 | -0.21(-1.25%) |
Jul 12, 2007 | 16.94 | 16.96 | 16.70 | 16.80 | 75,996 | -0.06(-0.38%) |
Jul 11, 2007 | 16.87 | 16.98 | 16.67 | 16.86 | 94,831 | +0.06(+0.35%) |
Jul 10, 2007 | 16.57 | 16.82 | 16.43 | 16.80 | 235,437 | +0.26(+1.55%) |
Jul 09, 2007 | 16.63 | 16.63 | 16.43 | 16.55 | 110,600 | -0.02(-0.11%) |
Jul 06, 2007 | 16.69 | 16.70 | 16.49 | 16.57 | 68,769 | -0.03(-0.19%) |
Jul 05, 2007 | 16.59 | 16.70 | 16.47 | 16.60 | 114,104 | +0.01(+0.05%) |
Jul 03, 2007 | 16.64 | 16.67 | 16.35 | 16.59 | 67,893 | +0.04(+0.22%) |