Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.16 | 14.27 | 13.98 | 14.11 | 191,518 | +0.18(+1.33%) |
Aug 30, 2007 | 13.83 | 14.27 | 13.83 | 13.92 | 241,547 | -0.10(-0.71%) |
Aug 29, 2007 | 14.07 | 14.26 | 13.83 | 14.02 | 261,840 | +0.00(+0.00%) |
Aug 28, 2007 | 14.16 | 14.33 | 14.02 | 14.02 | 235,346 | -0.21(-1.45%) |
Aug 27, 2007 | 14.38 | 14.47 | 14.10 | 14.23 | 207,443 | -0.16(-1.13%) |
Aug 24, 2007 | 14.20 | 14.45 | 13.96 | 14.39 | 303,414 | +0.22(+1.55%) |
Aug 23, 2007 | 14.75 | 14.84 | 14.11 | 14.17 | 336,390 | -0.38(-2.59%) |
Aug 22, 2007 | 14.79 | 14.90 | 14.38 | 14.55 | 207,443 | -0.13(-0.92%) |
Aug 21, 2007 | 14.66 | 14.89 | 14.23 | 14.68 | 239,574 | -0.01(-0.10%) |
Aug 20, 2007 | 14.75 | 14.96 | 14.36 | 14.70 | 375,568 | +0.03(+0.19%) |
Aug 17, 2007 | 14.83 | 14.90 | 14.36 | 14.67 | 450,259 | +0.48(+3.35%) |
Aug 16, 2007 | 13.96 | 14.71 | 13.84 | 14.19 | 587,943 | +0.08(+0.55%) |
Aug 15, 2007 | 14.05 | 14.48 | 13.96 | 14.11 | 349,919 | -0.01(-0.05%) |
Aug 14, 2007 | 14.14 | 14.21 | 13.84 | 14.12 | 370,213 | +0.04(+0.25%) |
Aug 13, 2007 | 15.30 | 15.44 | 13.82 | 14.09 | 795,950 | -0.96(-6.37%) |
Aug 10, 2007 | 16.02 | 16.15 | 14.70 | 15.04 | 1,433,782 | -1.31(-8.03%) |
Aug 09, 2007 | 15.43 | 16.57 | 15.31 | 16.36 | 2,150,815 | +0.76(+4.87%) |
Aug 08, 2007 | 14.38 | 15.90 | 14.25 | 15.60 | 1,505,514 | +1.42(+10.01%) |
Aug 07, 2007 | 13.68 | 14.29 | 13.56 | 14.18 | 392,479 | +0.40(+2.94%) |
Aug 06, 2007 | 13.35 | 13.82 | 12.84 | 13.77 | 558,913 | +0.72(+5.49%) |
Aug 03, 2007 | 13.11 | 13.48 | 12.98 | 13.06 | 418,832 | -0.42(-3.11%) |
Aug 02, 2007 | 13.40 | 13.48 | 13.18 | 13.48 | 344,423 | +0.09(+0.69%) |
Aug 01, 2007 | 13.13 | 13.56 | 13.11 | 13.38 | 263,531 | +0.26(+1.95%) |
Jul 31, 2007 | 13.48 | 13.54 | 13.13 | 13.13 | 488,450 | -0.21(-1.60%) |
Jul 30, 2007 | 13.54 | 13.55 | 13.20 | 13.34 | 538,478 | -0.18(-1.36%) |
Jul 27, 2007 | 13.60 | 13.66 | 13.32 | 13.52 | 409,108 | -0.10(-0.73%) |
Jul 26, 2007 | 13.94 | 13.96 | 13.48 | 13.62 | 449,131 | -0.54(-3.81%) |
Jul 25, 2007 | 14.48 | 14.55 | 13.92 | 14.16 | 457,446 | -0.18(-1.29%) |
Jul 24, 2007 | 15.02 | 15.02 | 14.29 | 14.35 | 450,963 | -0.68(-4.53%) |
Jul 23, 2007 | 15.20 | 15.31 | 15.03 | 15.03 | 378,809 | -0.14(-0.94%) |
Jul 20, 2007 | 15.72 | 15.72 | 15.11 | 15.17 | 355,415 | -0.58(-3.69%) |
Jul 19, 2007 | 15.84 | 15.84 | 15.68 | 15.75 | 91,179 | -0.01(-0.09%) |
Jul 18, 2007 | 15.80 | 15.80 | 15.63 | 15.77 | 315,956 | -0.09(-0.58%) |
Jul 17, 2007 | 15.97 | 16.00 | 15.84 | 15.86 | 145,435 | -0.16(-1.02%) |
Jul 16, 2007 | 16.07 | 16.14 | 15.93 | 16.02 | 166,856 | +0.03(+0.18%) |
Jul 13, 2007 | 15.93 | 16.01 | 15.86 | 15.99 | 91,038 | -0.01(-0.04%) |
Jul 12, 2007 | 15.91 | 16.01 | 15.79 | 16.00 | 120,350 | +0.16(+0.99%) |
Jul 11, 2007 | 15.82 | 15.93 | 15.72 | 15.85 | 158,964 | +0.02(+0.13%) |
Jul 10, 2007 | 15.87 | 16.05 | 15.65 | 15.82 | 211,952 | -0.06(-0.36%) |
Jul 09, 2007 | 15.87 | 15.96 | 15.79 | 15.88 | 159,669 | +0.08(+0.49%) |
Jul 06, 2007 | 15.82 | 15.97 | 15.77 | 15.80 | 180,385 | -0.05(-0.31%) |
Jul 05, 2007 | 16.05 | 16.07 | 15.61 | 15.85 | 194,619 | -0.17(-1.06%) |
Jul 03, 2007 | 15.94 | 16.09 | 15.81 | 16.02 | 94,420 | +0.06(+0.40%) |
Jul 02, 2007 | 15.60 | 16.03 | 15.58 | 15.96 | 342,873 | +0.52(+3.35%) |
Jun 29, 2007 | 15.27 | 15.57 | 15.10 | 15.44 | 854,858 | +0.17(+1.12%) |
Jun 28, 2007 | 15.40 | 15.53 | 15.26 | 15.27 | 172,775 | -0.06(-0.37%) |
Jun 27, 2007 | 15.33 | 15.41 | 15.09 | 15.33 | 162,487 | -0.13(-0.87%) |
Jun 26, 2007 | 15.24 | 15.54 | 15.13 | 15.46 | 351,047 | +0.22(+1.44%) |
Jun 25, 2007 | 15.63 | 15.63 | 15.10 | 15.24 | 342,450 | -0.36(-2.32%) |
Jun 22, 2007 | 15.61 | 15.64 | 15.35 | 15.60 | 336,249 | +0.18(+1.15%) |
Jun 21, 2007 | 15.58 | 15.63 | 15.26 | 15.43 | 157,132 | -0.06(-0.37%) |
Jun 20, 2007 | 15.92 | 15.97 | 15.43 | 15.48 | 192,223 | -0.30(-1.89%) |
Jun 19, 2007 | 15.71 | 15.79 | 15.56 | 15.78 | 172,775 | -0.05(-0.31%) |
Jun 18, 2007 | 16.09 | 16.10 | 15.72 | 15.83 | 179,398 | -0.15(-0.93%) |
Jun 15, 2007 | 16.17 | 16.32 | 15.95 | 15.98 | 251,412 | +0.14(+0.90%) |
Jun 14, 2007 | 15.88 | 15.97 | 15.66 | 15.84 | 145,576 | +0.04(+0.22%) |
Jun 13, 2007 | 15.87 | 15.89 | 15.63 | 15.80 | 168,829 | +0.06(+0.41%) |
Jun 12, 2007 | 15.73 | 15.89 | 15.55 | 15.74 | 289,462 | +0.07(+0.45%) |
Jun 11, 2007 | 15.79 | 15.87 | 15.65 | 15.67 | 200,115 | -0.04(-0.23%) |
Jun 08, 2007 | 15.47 | 15.79 | 15.29 | 15.70 | 307,923 | +0.47(+3.07%) |
Jun 07, 2007 | 15.45 | 15.53 | 15.16 | 15.23 | 548,343 | -0.23(-1.47%) |
Jun 06, 2007 | 16.09 | 16.09 | 15.38 | 15.46 | 728,447 | -0.63(-3.92%) |
Jun 05, 2007 | 16.26 | 16.31 | 16.04 | 16.09 | 308,064 | -0.21(-1.26%) |
Jun 04, 2007 | 16.18 | 16.40 | 16.16 | 16.30 | 395,156 | +0.06(+0.39%) |