Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.51 | 15.63 | 15.22 | 15.44 | 491,426 | -0.05(-0.35%) |
Aug 30, 2007 | 15.50 | 15.65 | 14.67 | 15.49 | 450,025 | -0.18(-1.12%) |
Aug 29, 2007 | 15.34 | 15.69 | 15.18 | 15.67 | 358,646 | +0.39(+2.56%) |
Aug 28, 2007 | 15.31 | 15.45 | 15.25 | 15.28 | 428,919 | -0.14(-0.92%) |
Aug 27, 2007 | 15.09 | 15.49 | 15.09 | 15.42 | 319,720 | +0.27(+1.81%) |
Aug 24, 2007 | 15.00 | 15.16 | 15.00 | 15.14 | 271,906 | +0.08(+0.52%) |
Aug 23, 2007 | 15.27 | 15.35 | 15.03 | 15.07 | 305,131 | -0.19(-1.22%) |
Aug 22, 2007 | 15.16 | 15.34 | 15.09 | 15.25 | 294,378 | +0.17(+1.10%) |
Aug 21, 2007 | 15.15 | 15.30 | 15.04 | 15.09 | 343,810 | -0.14(-0.93%) |
Aug 20, 2007 | 15.35 | 15.44 | 14.92 | 15.23 | 640,083 | -0.07(-0.48%) |
Aug 17, 2007 | 15.84 | 15.87 | 15.11 | 15.30 | 598,048 | -0.17(-1.07%) |
Aug 16, 2007 | 15.37 | 15.83 | 15.18 | 15.47 | 470,119 | -0.01(-0.09%) |
Aug 15, 2007 | 15.21 | 15.82 | 15.19 | 15.48 | 584,052 | -0.36(-2.25%) |
Aug 14, 2007 | 16.02 | 16.08 | 15.79 | 15.84 | 378,334 | -0.20(-1.25%) |
Aug 13, 2007 | 15.81 | 16.13 | 15.77 | 16.04 | 509,332 | +0.28(+1.77%) |
Aug 10, 2007 | 16.16 | 16.29 | 15.52 | 15.76 | 1,210,542 | -0.69(-4.19%) |
Aug 09, 2007 | 16.10 | 16.67 | 15.99 | 16.45 | 1,079,351 | -0.19(-1.12%) |
Aug 08, 2007 | 16.14 | 16.87 | 16.11 | 16.64 | 1,406,460 | +0.56(+3.47%) |
Aug 07, 2007 | 16.05 | 16.10 | 15.74 | 16.08 | 1,142,497 | -0.05(-0.33%) |
Aug 06, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 901,210 | +0.30(+1.92%) |
Aug 03, 2007 | 15.86 | 16.12 | 15.81 | 15.83 | 434,663 | -0.29(-1.79%) |
Aug 02, 2007 | 15.97 | 16.15 | 15.74 | 16.12 | 592,549 | +0.20(+1.23%) |
Aug 01, 2007 | 15.86 | 16.00 | 15.67 | 15.92 | 678,031 | +0.10(+0.65%) |
Jul 31, 2007 | 15.96 | 16.38 | 15.80 | 15.82 | 958,531 | -0.11(-0.68%) |
Jul 30, 2007 | 15.99 | 16.21 | 15.75 | 15.93 | 1,077,787 | -0.04(-0.28%) |
Jul 27, 2007 | 16.19 | 16.36 | 15.87 | 15.97 | 1,859,289 | -0.80(-4.75%) |
Jul 26, 2007 | 16.67 | 16.96 | 16.45 | 16.77 | 833,606 | -0.11(-0.64%) |
Jul 25, 2007 | 17.04 | 17.24 | 16.77 | 16.88 | 456,827 | -0.11(-0.63%) |
Jul 24, 2007 | 16.95 | 17.19 | 16.91 | 16.98 | 1,084,554 | -0.16(-0.91%) |
Jul 23, 2007 | 16.96 | 17.16 | 16.94 | 17.14 | 605,898 | +0.32(+1.92%) |
Jul 20, 2007 | 17.21 | 17.21 | 16.77 | 16.82 | 488,735 | -0.49(-2.85%) |
Jul 19, 2007 | 16.93 | 17.37 | 16.92 | 17.31 | 931,073 | +0.39(+2.28%) |
Jul 18, 2007 | 16.74 | 16.94 | 16.64 | 16.92 | 866,662 | +0.10(+0.61%) |
Jul 17, 2007 | 16.77 | 16.90 | 16.72 | 16.82 | 680,424 | +0.06(+0.38%) |
Jul 16, 2007 | 16.63 | 16.87 | 16.62 | 16.76 | 1,230,417 | +0.18(+1.09%) |
Jul 13, 2007 | 16.74 | 16.87 | 16.58 | 16.58 | 1,462,700 | +0.42(+2.57%) |
Jul 12, 2007 | 16.04 | 16.18 | 15.97 | 16.16 | 707,616 | +0.21(+1.29%) |
Jul 11, 2007 | 15.67 | 15.96 | 15.67 | 15.96 | 606,134 | +0.25(+1.62%) |
Jul 10, 2007 | 15.69 | 15.78 | 15.40 | 15.70 | 388,002 | +0.00(+0.00%) |
Jul 09, 2007 | 15.80 | 15.80 | 15.65 | 15.70 | 245,470 | -0.10(-0.62%) |
Jul 06, 2007 | 15.84 | 15.84 | 15.72 | 15.80 | 249,168 | -0.08(-0.49%) |
Jul 05, 2007 | 15.95 | 16.02 | 15.78 | 15.88 | 197,634 | -0.09(-0.55%) |
Jul 03, 2007 | 15.94 | 16.01 | 15.87 | 15.97 | 193,971 | +0.04(+0.28%) |
Jul 02, 2007 | 16.03 | 16.03 | 15.84 | 15.92 | 602,997 | -0.00(-0.03%) |
Jun 29, 2007 | 16.00 | 16.06 | 15.85 | 15.93 | 411,923 | -0.04(-0.28%) |
Jun 28, 2007 | 16.08 | 16.12 | 15.94 | 15.97 | 407,117 | -0.12(-0.76%) |
Jun 27, 2007 | 16.11 | 16.19 | 15.98 | 16.09 | 1,104,008 | -0.00(-0.03%) |
Jun 26, 2007 | 16.09 | 16.14 | 16.00 | 16.10 | 876,748 | +0.06(+0.40%) |
Jun 25, 2007 | 15.97 | 16.07 | 15.93 | 16.03 | 819,940 | +0.06(+0.40%) |
Jun 22, 2007 | 16.14 | 16.14 | 15.90 | 15.97 | 690,023 | -0.19(-1.15%) |
Jun 21, 2007 | 16.11 | 16.16 | 15.98 | 16.16 | 559,665 | +0.03(+0.18%) |
Jun 20, 2007 | 16.43 | 16.43 | 16.12 | 16.13 | 651,943 | -0.31(-1.90%) |
Jun 19, 2007 | 16.38 | 16.54 | 16.18 | 16.44 | 984,459 | +0.06(+0.36%) |
Jun 18, 2007 | 15.94 | 16.79 | 15.93 | 16.38 | 1,888,756 | +0.85(+5.45%) |
Jun 15, 2007 | 15.54 | 15.60 | 15.47 | 15.54 | 822,291 | +0.07(+0.44%) |
Jun 14, 2007 | 15.35 | 15.51 | 15.34 | 15.47 | 362,577 | +0.11(+0.70%) |
Jun 13, 2007 | 15.26 | 15.39 | 15.19 | 15.36 | 538,855 | +0.07(+0.45%) |
Jun 12, 2007 | 15.33 | 15.37 | 15.19 | 15.29 | 953,376 | -0.13(-0.86%) |
Jun 11, 2007 | 15.16 | 15.56 | 15.10 | 15.42 | 1,853,655 | +0.48(+3.21%) |
Jun 08, 2007 | 14.84 | 14.96 | 14.80 | 14.94 | 602,242 | +0.15(+0.99%) |
Jun 07, 2007 | 14.94 | 15.07 | 14.80 | 14.80 | 732,917 | -0.21(-1.37%) |
Jun 06, 2007 | 15.16 | 15.22 | 14.94 | 15.00 | 930,772 | -0.22(-1.48%) |
Jun 05, 2007 | 15.28 | 15.31 | 15.17 | 15.23 | 574,682 | -0.11(-0.73%) |
Jun 04, 2007 | 15.38 | 15.40 | 15.23 | 15.34 | 776,970 | -0.06(-0.41%) |