Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.15 | 14.63 | 14.01 | 14.11 | 79,370 | +0.11(+0.79%) |
Aug 30, 2007 | 14.12 | 14.41 | 13.94 | 14.00 | 88,256 | -0.23(-1.61%) |
Aug 29, 2007 | 14.20 | 14.48 | 13.98 | 14.23 | 124,616 | +0.08(+0.60%) |
Aug 28, 2007 | 14.45 | 14.45 | 13.99 | 14.14 | 125,502 | -0.31(-2.12%) |
Aug 27, 2007 | 14.68 | 14.79 | 14.31 | 14.45 | 94,703 | -0.21(-1.45%) |
Aug 24, 2007 | 14.36 | 14.67 | 14.33 | 14.66 | 160,726 | +0.37(+2.56%) |
Aug 23, 2007 | 14.44 | 14.49 | 14.24 | 14.30 | 74,191 | -0.05(-0.36%) |
Aug 22, 2007 | 14.00 | 14.43 | 13.87 | 14.35 | 162,509 | +0.49(+3.56%) |
Aug 21, 2007 | 13.66 | 14.02 | 13.45 | 13.85 | 156,195 | +0.08(+0.62%) |
Aug 20, 2007 | 14.06 | 14.36 | 13.55 | 13.77 | 68,792 | -0.24(-1.70%) |
Aug 17, 2007 | 14.65 | 14.65 | 13.51 | 14.01 | 243,146 | +0.03(+0.18%) |
Aug 16, 2007 | 12.84 | 14.31 | 12.20 | 13.98 | 337,770 | +0.81(+6.13%) |
Aug 15, 2007 | 13.76 | 13.82 | 13.08 | 13.17 | 190,792 | -0.69(-4.97%) |
Aug 14, 2007 | 14.55 | 14.57 | 13.68 | 13.86 | 123,446 | -0.62(-4.28%) |
Aug 13, 2007 | 14.50 | 14.70 | 14.10 | 14.48 | 240,731 | +0.19(+1.31%) |
Aug 10, 2007 | 13.68 | 14.49 | 13.28 | 14.30 | 435,034 | +0.39(+2.81%) |
Aug 09, 2007 | 13.77 | 14.45 | 13.61 | 13.91 | 239,148 | -0.03(-0.24%) |
Aug 08, 2007 | 14.03 | 14.44 | 13.70 | 13.94 | 346,972 | +0.04(+0.31%) |
Aug 07, 2007 | 13.68 | 14.15 | 13.63 | 13.90 | 173,791 | +0.15(+1.11%) |
Aug 06, 2007 | 13.93 | 14.07 | 13.10 | 13.74 | 327,133 | -0.11(-0.80%) |
Aug 03, 2007 | 13.85 | 14.36 | 13.78 | 13.85 | 259,137 | -0.43(-2.98%) |
Aug 02, 2007 | 14.34 | 14.39 | 14.08 | 14.28 | 258,243 | +0.03(+0.18%) |
Aug 01, 2007 | 14.53 | 14.57 | 13.86 | 14.25 | 385,306 | -0.24(-1.64%) |
Jul 31, 2007 | 15.15 | 15.30 | 14.47 | 14.49 | 328,684 | -0.65(-4.32%) |
Jul 30, 2007 | 14.38 | 15.46 | 14.38 | 15.15 | 407,321 | +0.78(+5.44%) |
Jul 27, 2007 | 14.45 | 14.48 | 13.85 | 14.36 | 706,230 | +0.33(+2.36%) |
Jul 26, 2007 | 14.35 | 14.68 | 13.94 | 14.03 | 217,014 | -0.41(-2.83%) |
Jul 25, 2007 | 15.04 | 15.04 | 14.14 | 14.44 | 268,466 | -0.46(-3.08%) |
Jul 24, 2007 | 15.14 | 15.31 | 14.89 | 14.90 | 116,919 | -0.43(-2.77%) |
Jul 23, 2007 | 15.17 | 15.62 | 15.09 | 15.33 | 338,170 | +0.24(+1.58%) |
Jul 20, 2007 | 15.32 | 15.85 | 14.82 | 15.09 | 295,395 | -0.21(-1.39%) |
Jul 19, 2007 | 15.04 | 15.50 | 14.89 | 15.30 | 158,353 | +0.30(+1.98%) |
Jul 18, 2007 | 15.44 | 15.87 | 14.83 | 15.00 | 375,767 | -0.59(-3.76%) |
Jul 17, 2007 | 15.38 | 15.98 | 15.38 | 15.59 | 187,549 | +0.20(+1.27%) |
Jul 16, 2007 | 15.82 | 15.83 | 15.30 | 15.39 | 149,162 | -0.52(-3.26%) |
Jul 13, 2007 | 15.71 | 15.91 | 15.61 | 15.91 | 180,511 | +0.25(+1.63%) |
Jul 12, 2007 | 15.38 | 15.94 | 15.28 | 15.66 | 325,911 | +0.31(+1.99%) |
Jul 11, 2007 | 14.76 | 15.54 | 14.66 | 15.35 | 256,876 | +0.46(+3.08%) |
Jul 10, 2007 | 15.17 | 15.30 | 14.76 | 14.89 | 176,397 | -0.41(-2.67%) |
Jul 09, 2007 | 15.38 | 15.49 | 15.26 | 15.30 | 361,779 | -0.03(-0.17%) |
Jul 06, 2007 | 15.29 | 15.62 | 15.21 | 15.33 | 358,619 | +0.03(+0.17%) |
Jul 05, 2007 | 14.76 | 15.34 | 14.53 | 15.30 | 248,727 | +0.52(+3.51%) |
Jul 03, 2007 | 15.21 | 15.38 | 14.68 | 14.78 | 161,122 | -0.60(-3.92%) |
Jul 02, 2007 | 14.70 | 15.39 | 14.49 | 15.38 | 420,881 | +0.70(+4.74%) |
Jun 29, 2007 | 14.63 | 15.50 | 14.29 | 14.69 | 538,752 | +0.11(+0.76%) |
Jun 28, 2007 | 14.61 | 14.66 | 14.07 | 14.58 | 271,512 | +0.00(+0.00%) |
Jun 27, 2007 | 14.34 | 14.79 | 14.32 | 14.58 | 352,631 | +0.08(+0.59%) |
Jun 26, 2007 | 14.53 | 14.90 | 14.46 | 14.49 | 472,749 | +0.03(+0.24%) |
Jun 25, 2007 | 14.51 | 14.70 | 14.45 | 14.46 | 379,719 | -0.23(-1.56%) |
Jun 22, 2007 | 14.45 | 14.72 | 14.19 | 14.69 | 846,896 | -0.32(-2.15%) |
Jun 21, 2007 | 14.16 | 15.03 | 14.11 | 15.01 | 840,571 | +0.79(+5.56%) |
Jun 20, 2007 | 14.48 | 14.83 | 14.19 | 14.22 | 5,797,980 | -0.03(-0.24%) |
Jun 19, 2007 | 14.52 | 14.52 | 13.72 | 14.25 | 482,949 | -0.42(-2.90%) |
Jun 18, 2007 | 13.91 | 15.21 | 13.91 | 14.68 | 329,887 | +0.82(+5.95%) |
Jun 15, 2007 | 14.11 | 14.19 | 12.97 | 13.85 | 177,061 | +0.03(+0.18%) |
Jun 14, 2007 | 13.81 | 14.34 | 13.73 | 13.83 | 92,825 | -0.03(-0.18%) |
Jun 13, 2007 | 13.58 | 13.94 | 13.58 | 13.85 | 39,647 | +0.25(+1.88%) |
Jun 12, 2007 | 13.95 | 13.95 | 13.44 | 13.60 | 58,824 | -0.43(-3.03%) |
Jun 11, 2007 | 14.14 | 14.25 | 13.62 | 14.02 | 70,355 | -0.19(-1.32%) |
Jun 08, 2007 | 13.90 | 14.31 | 13.76 | 14.21 | 56,905 | +0.26(+1.89%) |
Jun 07, 2007 | 13.91 | 13.95 | 13.49 | 13.95 | 51,297 | -0.03(-0.24%) |
Jun 06, 2007 | 13.96 | 14.01 | 13.60 | 13.98 | 41,191 | -0.07(-0.48%) |
Jun 05, 2007 | 13.96 | 14.18 | 13.68 | 14.05 | 80,409 | +0.03(+0.18%) |
Jun 04, 2007 | 14.40 | 14.40 | 13.90 | 14.02 | 209,607 | -0.46(-3.17%) |