Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.28 | 16.46 | 16.05 | 16.43 | 171,633 | +0.27(+1.69%) |
Aug 30, 2007 | 15.84 | 16.48 | 15.70 | 16.16 | 147,269 | +0.19(+1.17%) |
Aug 29, 2007 | 15.74 | 16.11 | 15.29 | 15.97 | 117,437 | +0.31(+2.01%) |
Aug 28, 2007 | 15.65 | 15.80 | 15.35 | 15.65 | 52,611 | -0.21(-1.34%) |
Aug 27, 2007 | 15.84 | 16.08 | 15.55 | 15.87 | 94,157 | -0.03(-0.16%) |
Aug 24, 2007 | 14.97 | 15.92 | 14.97 | 15.89 | 89,136 | +0.90(+6.02%) |
Aug 23, 2007 | 14.86 | 15.00 | 14.60 | 14.99 | 40,597 | +0.19(+1.26%) |
Aug 22, 2007 | 14.58 | 14.87 | 14.49 | 14.80 | 41,624 | +0.29(+1.99%) |
Aug 21, 2007 | 14.24 | 14.53 | 14.06 | 14.51 | 117,021 | +0.27(+1.91%) |
Aug 20, 2007 | 13.57 | 14.45 | 13.49 | 14.24 | 49,649 | +0.61(+4.49%) |
Aug 17, 2007 | 13.60 | 14.18 | 13.43 | 13.63 | 76,728 | +0.20(+1.52%) |
Aug 16, 2007 | 14.04 | 14.13 | 13.02 | 13.43 | 179,558 | -0.78(-5.51%) |
Aug 15, 2007 | 14.47 | 14.67 | 14.21 | 14.21 | 79,640 | -0.30(-2.05%) |
Aug 14, 2007 | 15.10 | 15.21 | 14.46 | 14.51 | 71,717 | -0.60(-3.94%) |
Aug 13, 2007 | 14.90 | 15.65 | 14.46 | 15.10 | 95,830 | +0.30(+2.01%) |
Aug 10, 2007 | 15.74 | 15.74 | 14.30 | 14.80 | 227,853 | -1.29(-8.03%) |
Aug 09, 2007 | 15.35 | 16.25 | 15.31 | 16.10 | 217,847 | +0.36(+2.27%) |
Aug 08, 2007 | 15.04 | 15.82 | 14.66 | 15.74 | 216,278 | +0.78(+5.23%) |
Aug 07, 2007 | 14.83 | 15.06 | 14.60 | 14.96 | 273,726 | -0.04(-0.28%) |
Aug 06, 2007 | 15.53 | 15.54 | 14.71 | 15.00 | 164,987 | -0.45(-2.92%) |
Aug 03, 2007 | 15.44 | 16.08 | 15.26 | 15.45 | 95,689 | -0.42(-2.63%) |
Aug 02, 2007 | 15.72 | 15.89 | 15.33 | 15.87 | 88,888 | +0.31(+2.02%) |
Aug 01, 2007 | 15.56 | 15.74 | 15.27 | 15.55 | 175,143 | +0.01(+0.05%) |
Jul 31, 2007 | 15.07 | 15.89 | 14.78 | 15.54 | 152,935 | +0.66(+4.46%) |
Jul 30, 2007 | 14.73 | 15.05 | 14.46 | 14.88 | 152,504 | +0.14(+0.98%) |
Jul 27, 2007 | 14.88 | 14.96 | 14.40 | 14.74 | 84,225 | -0.24(-1.59%) |
Jul 26, 2007 | 15.52 | 15.52 | 14.16 | 14.97 | 195,863 | -0.54(-3.51%) |
Jul 25, 2007 | 15.92 | 15.92 | 15.15 | 15.52 | 131,561 | -0.35(-2.20%) |
Jul 24, 2007 | 16.15 | 16.39 | 15.78 | 15.87 | 97,794 | -0.47(-2.86%) |
Jul 23, 2007 | 16.59 | 16.97 | 16.00 | 16.34 | 95,823 | -0.02(-0.10%) |
Jul 20, 2007 | 16.69 | 16.75 | 16.17 | 16.35 | 65,238 | -0.30(-1.79%) |
Jul 19, 2007 | 16.98 | 16.98 | 16.57 | 16.65 | 65,697 | -0.20(-1.16%) |
Jul 18, 2007 | 16.50 | 16.93 | 16.38 | 16.85 | 69,794 | +0.24(+1.43%) |
Jul 17, 2007 | 16.46 | 16.89 | 16.39 | 16.61 | 264,319 | +0.37(+2.31%) |
Jul 16, 2007 | 16.61 | 17.37 | 16.18 | 16.23 | 104,213 | -0.33(-2.00%) |
Jul 13, 2007 | 16.80 | 17.02 | 15.99 | 16.57 | 264,169 | -0.45(-2.65%) |
Jul 12, 2007 | 17.02 | 17.06 | 16.94 | 17.02 | 168,543 | +0.05(+0.30%) |
Jul 11, 2007 | 17.02 | 17.10 | 16.85 | 16.96 | 117,914 | -0.05(-0.30%) |
Jul 10, 2007 | 17.10 | 17.17 | 16.92 | 17.02 | 156,875 | +0.05(+0.30%) |
Jul 09, 2007 | 17.27 | 17.56 | 16.94 | 16.96 | 237,637 | -0.19(-1.09%) |
Jul 06, 2007 | 17.02 | 17.54 | 16.96 | 17.15 | 319,707 | +0.21(+1.26%) |
Jul 05, 2007 | 16.80 | 17.02 | 16.80 | 16.94 | 155,349 | +0.19(+1.12%) |
Jul 03, 2007 | 16.67 | 17.00 | 16.51 | 16.75 | 99,657 | +0.14(+0.87%) |
Jul 02, 2007 | 16.53 | 16.76 | 16.14 | 16.61 | 241,808 | +0.40(+2.47%) |
Jun 29, 2007 | 16.05 | 16.31 | 15.82 | 16.21 | 121,463 | +0.38(+2.42%) |
Jun 28, 2007 | 15.75 | 15.99 | 15.71 | 15.82 | 76,971 | +0.07(+0.43%) |
Jun 27, 2007 | 15.57 | 15.79 | 15.14 | 15.76 | 118,123 | +0.00(+0.00%) |
Jun 26, 2007 | 15.67 | 16.17 | 15.54 | 15.76 | 184,922 | +0.10(+0.65%) |
Jun 25, 2007 | 16.45 | 16.45 | 15.53 | 15.65 | 179,483 | -0.47(-2.90%) |
Jun 22, 2007 | 16.60 | 16.73 | 16.00 | 16.12 | 160,087 | -0.52(-3.12%) |
Jun 21, 2007 | 16.30 | 16.67 | 16.29 | 16.64 | 145,881 | +0.42(+2.57%) |
Jun 20, 2007 | 17.06 | 17.07 | 16.22 | 16.22 | 192,408 | -0.79(-4.65%) |
Jun 19, 2007 | 16.93 | 17.02 | 16.66 | 17.02 | 163,494 | +0.02(+0.10%) |
Jun 18, 2007 | 16.59 | 17.02 | 16.48 | 17.00 | 244,829 | +0.54(+3.31%) |
Jun 15, 2007 | 16.33 | 16.46 | 16.24 | 16.45 | 127,410 | +0.17(+1.05%) |
Jun 14, 2007 | 16.09 | 16.40 | 15.80 | 16.28 | 186,413 | +0.31(+1.97%) |
Jun 13, 2007 | 15.01 | 16.15 | 14.91 | 15.97 | 637,050 | +1.42(+9.77%) |
Jun 12, 2007 | 14.65 | 14.80 | 14.46 | 14.55 | 182,652 | +0.04(+0.29%) |
Jun 11, 2007 | 14.62 | 14.80 | 14.46 | 14.51 | 110,940 | -0.14(-0.96%) |
Jun 08, 2007 | 14.52 | 14.68 | 14.40 | 14.65 | 141,535 | -0.00(-0.03%) |
Jun 07, 2007 | 14.74 | 14.97 | 14.45 | 14.65 | 132,903 | -0.12(-0.81%) |
Jun 06, 2007 | 14.41 | 14.89 | 14.29 | 14.77 | 298,036 | +0.37(+2.54%) |
Jun 05, 2007 | 15.74 | 15.96 | 14.26 | 14.40 | 762,118 | -0.97(-6.31%) |
Jun 04, 2007 | 14.66 | 15.53 | 14.39 | 15.37 | 745,031 | +0.68(+4.63%) |