Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.48 | 14.51 | 14.40 | 14.46 | 5,200 | -0.06(-0.41%) |
Aug 30, 2007 | 14.40 | 14.55 | 14.36 | 14.52 | 2,000 | +0.08(+0.55%) |
Aug 29, 2007 | 14.35 | 14.44 | 14.28 | 14.44 | 5,200 | +0.02(+0.14%) |
Aug 28, 2007 | 14.80 | 14.80 | 14.25 | 14.42 | 19,500 | -0.43(-2.90%) |
Aug 27, 2007 | 14.30 | 14.85 | 14.30 | 14.85 | 10,700 | +0.50(+3.48%) |
Aug 24, 2007 | 14.22 | 14.38 | 13.99 | 14.35 | 15,700 | +0.07(+0.49%) |
Aug 23, 2007 | 13.90 | 14.73 | 13.75 | 14.28 | 29,200 | +0.30(+2.15%) |
Aug 22, 2007 | 13.80 | 14.00 | 13.80 | 13.98 | 11,400 | +0.14(+1.01%) |
Aug 21, 2007 | 13.74 | 13.84 | 13.70 | 13.84 | 4,500 | +0.10(+0.73%) |
Aug 20, 2007 | 13.93 | 13.93 | 13.74 | 13.74 | 5,600 | -0.19(-1.36%) |
Aug 17, 2007 | 14.07 | 14.07 | 13.90 | 13.93 | 3,800 | -0.11(-0.78%) |
Aug 16, 2007 | 14.00 | 14.04 | 13.59 | 14.04 | 8,100 | +0.02(+0.14%) |
Aug 15, 2007 | 14.30 | 14.30 | 14.02 | 14.02 | 6,200 | -0.33(-2.30%) |
Aug 14, 2007 | 14.37 | 14.40 | 14.35 | 14.35 | 2,000 | -0.05(-0.35%) |
Aug 13, 2007 | 14.43 | 14.43 | 14.31 | 14.40 | 4,600 | -0.05(-0.35%) |
Aug 10, 2007 | 14.58 | 14.58 | 14.44 | 14.45 | 7,400 | -0.05(-0.34%) |
Aug 09, 2007 | 14.58 | 14.59 | 14.49 | 14.50 | 7,300 | -0.08(-0.55%) |
Aug 08, 2007 | 14.60 | 14.67 | 14.55 | 14.58 | 4,300 | -0.10(-0.68%) |
Aug 07, 2007 | 14.73 | 14.74 | 14.68 | 14.68 | 700 | +0.00(+0.00%) |
Aug 06, 2007 | 14.73 | 14.80 | 14.68 | 14.68 | 3,800 | +0.06(+0.41%) |
Aug 03, 2007 | 14.70 | 14.75 | 14.62 | 14.62 | 3,300 | -0.13(-0.88%) |
Aug 02, 2007 | 14.75 | 14.83 | 14.73 | 14.75 | 3,200 | +0.05(+0.34%) |
Aug 01, 2007 | 14.74 | 14.88 | 14.70 | 14.70 | 3,900 | -0.03(-0.20%) |
Jul 31, 2007 | 14.78 | 14.80 | 14.73 | 14.73 | 2,500 | -0.06(-0.41%) |
Jul 30, 2007 | 14.85 | 14.85 | 14.76 | 14.79 | 1,000 | +0.04(+0.27%) |
Jul 27, 2007 | 14.75 | 14.79 | 14.75 | 14.75 | 5,800 | -0.03(-0.20%) |
Jul 26, 2007 | 14.93 | 15.11 | 14.53 | 14.78 | 20,300 | -0.15(-1.00%) |
Jul 25, 2007 | 15.00 | 15.03 | 14.92 | 14.93 | 3,300 | +0.01(+0.07%) |
Jul 24, 2007 | 15.05 | 15.05 | 14.92 | 14.92 | 6,700 | -0.13(-0.86%) |
Jul 23, 2007 | 15.07 | 15.09 | 15.05 | 15.05 | 2,600 | +0.00(+0.00%) |
Jul 20, 2007 | 14.93 | 15.21 | 14.93 | 15.05 | 13,500 | +0.15(+1.01%) |
Jul 19, 2007 | 14.93 | 14.95 | 14.90 | 14.90 | 5,500 | -0.10(-0.67%) |
Jul 18, 2007 | 15.00 | 15.06 | 14.96 | 15.00 | 2,500 | -0.06(-0.40%) |
Jul 17, 2007 | 15.16 | 15.16 | 14.99 | 15.06 | 6,600 | -0.07(-0.46%) |
Jul 16, 2007 | 15.00 | 15.20 | 15.00 | 15.13 | 8,300 | +0.11(+0.75%) |
Jul 13, 2007 | 15.02 | 15.05 | 15.00 | 15.02 | 4,400 | +0.01(+0.05%) |
Jul 12, 2007 | 15.17 | 15.17 | 15.00 | 15.01 | 15,400 | -0.15(-0.99%) |
Jul 11, 2007 | 15.20 | 15.20 | 15.16 | 15.16 | 3,000 | -0.07(-0.49%) |
Jul 10, 2007 | 15.18 | 15.25 | 15.18 | 15.23 | 1,700 | +0.07(+0.49%) |
Jul 09, 2007 | 15.15 | 15.25 | 15.15 | 15.16 | 2,600 | +0.01(+0.07%) |
Jul 06, 2007 | 15.19 | 15.19 | 15.10 | 15.15 | 3,400 | -0.07(-0.46%) |
Jul 05, 2007 | 15.22 | 15.22 | 15.17 | 15.22 | 600 | -0.02(-0.13%) |
Jul 03, 2007 | 15.47 | 15.47 | 15.24 | 15.24 | 3,900 | -0.11(-0.72%) |
Jul 02, 2007 | 15.16 | 15.44 | 15.16 | 15.35 | 4,300 | +0.15(+0.99%) |
Jun 29, 2007 | 15.13 | 15.20 | 15.13 | 15.20 | 1,200 | +0.04(+0.26%) |
Jun 28, 2007 | 15.22 | 15.33 | 15.16 | 15.16 | 3,200 | -0.06(-0.39%) |
Jun 27, 2007 | 15.29 | 15.29 | 15.15 | 15.22 | 6,500 | -0.02(-0.13%) |
Jun 26, 2007 | 15.32 | 15.38 | 15.24 | 15.24 | 2,600 | -0.16(-1.04%) |
Jun 25, 2007 | 15.48 | 15.70 | 15.40 | 15.40 | 7,800 | +0.05(+0.33%) |
Jun 22, 2007 | 15.40 | 15.48 | 15.35 | 15.35 | 2,300 | -0.05(-0.32%) |
Jun 21, 2007 | 15.41 | 15.50 | 15.40 | 15.40 | 5,200 | -0.01(-0.06%) |
Jun 20, 2007 | 15.50 | 15.55 | 15.25 | 15.41 | 13,700 | -0.09(-0.58%) |
Jun 19, 2007 | 15.42 | 15.50 | 15.42 | 15.50 | 3,900 | +0.08(+0.52%) |
Jun 18, 2007 | 15.50 | 15.50 | 15.42 | 15.42 | 6,500 | -0.01(-0.06%) |
Jun 15, 2007 | 15.42 | 15.53 | 15.42 | 15.43 | 1,200 | -0.02(-0.13%) |
Jun 14, 2007 | 15.40 | 15.65 | 15.40 | 15.45 | 5,900 | +0.25(+1.64%) |
Jun 13, 2007 | 15.20 | 15.25 | 15.12 | 15.20 | 3,700 | -0.10(-0.64%) |
Jun 12, 2007 | 15.40 | 15.40 | 15.20 | 15.30 | 6,400 | -0.10(-0.66%) |
Jun 11, 2007 | 15.46 | 15.50 | 15.40 | 15.40 | 4,000 | -0.12(-0.77%) |
Jun 08, 2007 | 15.78 | 15.78 | 15.52 | 15.52 | 8,500 | -0.33(-2.08%) |
Jun 07, 2007 | 15.84 | 15.88 | 15.76 | 15.85 | 2,400 | -0.03(-0.19%) |
Jun 06, 2007 | 15.75 | 16.05 | 15.75 | 15.88 | 8,700 | +0.08(+0.51%) |
Jun 05, 2007 | 15.92 | 15.92 | 15.80 | 15.80 | 5,000 | -0.06(-0.38%) |
Jun 04, 2007 | 15.87 | 15.87 | 15.81 | 15.86 | 1,600 | +0.02(+0.10%) |