Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.21 | 16.28 | 16.08 | 16.21 | 1,068,089 | +0.17(+1.06%) |
Aug 30, 2007 | 15.92 | 16.11 | 15.79 | 16.04 | 838,385 | +0.12(+0.76%) |
Aug 29, 2007 | 15.81 | 16.09 | 15.74 | 15.92 | 1,760,904 | +0.22(+1.39%) |
Aug 28, 2007 | 15.97 | 16.01 | 15.67 | 15.70 | 831,476 | -0.35(-2.20%) |
Aug 27, 2007 | 16.08 | 16.20 | 15.90 | 16.05 | 877,121 | -0.03(-0.18%) |
Aug 24, 2007 | 15.83 | 16.09 | 15.83 | 16.08 | 736,486 | +0.20(+1.28%) |
Aug 23, 2007 | 16.27 | 16.32 | 15.75 | 15.88 | 982,721 | -0.39(-2.42%) |
Aug 22, 2007 | 15.89 | 16.32 | 15.85 | 16.27 | 914,871 | +0.45(+2.82%) |
Aug 21, 2007 | 15.89 | 16.04 | 15.62 | 15.82 | 1,285,211 | -0.04(-0.28%) |
Aug 20, 2007 | 15.58 | 16.01 | 15.54 | 15.87 | 1,067,103 | +0.40(+2.57%) |
Aug 17, 2007 | 15.73 | 15.77 | 15.22 | 15.47 | 1,328,142 | +0.13(+0.82%) |
Aug 16, 2007 | 15.30 | 15.59 | 14.74 | 15.34 | 1,461,375 | +0.04(+0.29%) |
Aug 15, 2007 | 15.73 | 15.88 | 15.24 | 15.30 | 744,874 | -0.43(-2.71%) |
Aug 14, 2007 | 16.19 | 16.27 | 15.66 | 15.73 | 1,423,873 | -0.41(-2.51%) |
Aug 13, 2007 | 16.02 | 16.74 | 15.97 | 16.13 | 1,988,635 | +0.34(+2.13%) |
Aug 10, 2007 | 15.87 | 16.19 | 15.55 | 15.79 | 2,278,542 | -0.21(-1.29%) |
Aug 09, 2007 | 16.17 | 16.53 | 15.89 | 16.00 | 1,693,794 | -0.39(-2.40%) |
Aug 08, 2007 | 15.95 | 16.40 | 15.90 | 16.39 | 1,766,826 | +0.43(+2.67%) |
Aug 07, 2007 | 15.86 | 16.09 | 15.65 | 15.97 | 1,689,600 | +0.10(+0.64%) |
Aug 06, 2007 | 15.85 | 15.87 | 15.52 | 15.87 | 1,506,527 | -0.02(-0.13%) |
Aug 03, 2007 | 16.01 | 16.12 | 15.86 | 15.89 | 1,766,086 | -0.21(-1.28%) |
Aug 02, 2007 | 15.91 | 16.09 | 15.75 | 16.09 | 1,316,052 | +0.23(+1.43%) |
Aug 01, 2007 | 15.79 | 15.96 | 15.60 | 15.87 | 1,415,484 | +0.05(+0.33%) |
Jul 31, 2007 | 16.03 | 16.33 | 15.79 | 15.81 | 1,685,405 | -0.11(-0.66%) |
Jul 30, 2007 | 15.60 | 16.02 | 15.52 | 15.92 | 1,312,845 | +0.34(+2.21%) |
Jul 27, 2007 | 15.61 | 15.80 | 15.37 | 15.58 | 1,544,770 | -0.14(-0.88%) |
Jul 26, 2007 | 15.94 | 16.11 | 15.54 | 15.71 | 1,829,248 | -0.41(-2.56%) |
Jul 25, 2007 | 16.41 | 16.60 | 15.97 | 16.13 | 1,807,536 | -0.19(-1.14%) |
Jul 24, 2007 | 16.52 | 16.53 | 16.26 | 16.31 | 1,545,017 | -0.33(-2.00%) |
Jul 23, 2007 | 17.14 | 17.14 | 16.63 | 16.65 | 1,663,693 | -0.14(-0.82%) |
Jul 20, 2007 | 16.90 | 17.04 | 16.66 | 16.78 | 1,081,413 | -0.11(-0.67%) |
Jul 19, 2007 | 17.23 | 17.52 | 16.60 | 16.90 | 2,403,880 | -0.31(-1.79%) |
Jul 18, 2007 | 16.88 | 17.22 | 16.83 | 17.21 | 1,502,579 | +0.15(+0.88%) |
Jul 17, 2007 | 16.94 | 17.10 | 16.91 | 17.06 | 951,387 | +0.19(+1.11%) |
Jul 16, 2007 | 16.94 | 16.97 | 16.72 | 16.87 | 843,073 | -0.09(-0.50%) |
Jul 13, 2007 | 16.84 | 16.96 | 16.70 | 16.95 | 592,149 | +0.06(+0.38%) |
Jul 12, 2007 | 16.56 | 16.89 | 16.50 | 16.89 | 828,269 | +0.45(+2.76%) |
Jul 11, 2007 | 16.35 | 16.46 | 16.25 | 16.43 | 678,998 | +0.07(+0.45%) |
Jul 10, 2007 | 16.60 | 16.66 | 16.34 | 16.36 | 1,783,604 | -0.26(-1.56%) |
Jul 09, 2007 | 16.54 | 16.69 | 16.48 | 16.62 | 1,136,187 | +0.13(+0.81%) |
Jul 06, 2007 | 16.43 | 16.50 | 16.35 | 16.49 | 617,809 | +0.07(+0.42%) |
Jul 05, 2007 | 16.46 | 16.46 | 16.33 | 16.42 | 1,667,394 | +0.02(+0.15%) |
Jul 03, 2007 | 16.41 | 16.50 | 16.32 | 16.39 | 499,626 | +0.01(+0.05%) |
Jul 02, 2007 | 16.23 | 16.61 | 16.23 | 16.39 | 1,295,820 | +0.30(+1.89%) |
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,177 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,331,081 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,353 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,207 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,809 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,190 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,632 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,136 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,955 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,471 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,747 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,658 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,243 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,140 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.49 | 690,841 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 988,001 | +0.29(+1.89%) |
Jun 07, 2007 | 15.30 | 15.40 | 15.19 | 15.19 | 1,186,273 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.34 | 599,551 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,254 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,648 | +0.06(+0.37%) |