Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.74 | 17.85 | 17.63 | 17.77 | 341,869 | +0.09(+0.49%) |
Aug 30, 2007 | 17.44 | 17.74 | 17.30 | 17.68 | 422,760 | +0.03(+0.20%) |
Aug 29, 2007 | 17.39 | 17.67 | 17.31 | 17.65 | 660,898 | +0.24(+1.40%) |
Aug 28, 2007 | 17.30 | 17.47 | 17.25 | 17.40 | 392,044 | -0.04(-0.25%) |
Aug 27, 2007 | 17.39 | 17.51 | 17.26 | 17.45 | 294,376 | -0.01(-0.05%) |
Aug 24, 2007 | 17.31 | 17.45 | 17.06 | 17.45 | 632,229 | +0.26(+1.51%) |
Aug 23, 2007 | 17.22 | 17.34 | 16.97 | 17.19 | 391,427 | -0.10(-0.60%) |
Aug 22, 2007 | 17.22 | 17.35 | 17.12 | 17.30 | 419,192 | +0.15(+0.86%) |
Aug 21, 2007 | 16.92 | 17.22 | 16.58 | 17.15 | 369,922 | +0.16(+0.92%) |
Aug 20, 2007 | 16.57 | 17.13 | 16.54 | 16.99 | 380,222 | +0.53(+3.21%) |
Aug 17, 2007 | 16.71 | 16.71 | 16.15 | 16.47 | 387,082 | +0.16(+1.01%) |
Aug 16, 2007 | 16.25 | 16.46 | 15.56 | 16.30 | 516,736 | +0.01(+0.05%) |
Aug 15, 2007 | 16.14 | 16.61 | 16.07 | 16.29 | 571,039 | +0.19(+1.18%) |
Aug 14, 2007 | 16.22 | 16.41 | 15.86 | 16.10 | 343,614 | -0.03(-0.22%) |
Aug 13, 2007 | 15.98 | 16.86 | 15.89 | 16.14 | 410,942 | +0.34(+2.14%) |
Aug 10, 2007 | 15.30 | 15.98 | 14.73 | 15.80 | 448,961 | +0.29(+1.85%) |
Aug 09, 2007 | 16.14 | 16.74 | 14.05 | 15.51 | 1,040,905 | -0.71(-4.38%) |
Aug 08, 2007 | 16.34 | 16.48 | 15.92 | 16.22 | 583,287 | +0.09(+0.54%) |
Aug 07, 2007 | 16.14 | 16.31 | 16.02 | 16.14 | 381,702 | +0.00(+0.00%) |
Aug 06, 2007 | 16.40 | 16.46 | 15.88 | 16.14 | 403,608 | -0.15(-0.91%) |
Aug 03, 2007 | 16.23 | 16.55 | 16.11 | 16.28 | 578,731 | -0.18(-1.11%) |
Aug 02, 2007 | 15.75 | 16.51 | 15.61 | 16.47 | 736,100 | +0.87(+5.56%) |
Aug 01, 2007 | 15.14 | 16.02 | 14.88 | 15.60 | 1,171,898 | +1.09(+7.54%) |
Jul 31, 2007 | 14.24 | 14.68 | 14.24 | 14.51 | 671,561 | +0.27(+1.89%) |
Jul 30, 2007 | 13.88 | 14.30 | 13.74 | 14.24 | 381,740 | +0.36(+2.56%) |
Jul 27, 2007 | 14.31 | 14.51 | 13.88 | 13.88 | 236,058 | -0.44(-3.09%) |
Jul 26, 2007 | 14.52 | 14.57 | 13.88 | 14.32 | 297,499 | -0.45(-3.05%) |
Jul 25, 2007 | 15.23 | 15.25 | 14.31 | 14.77 | 236,312 | -0.38(-2.52%) |
Jul 24, 2007 | 15.29 | 15.49 | 14.54 | 15.16 | 361,900 | -0.29(-1.91%) |
Jul 23, 2007 | 15.59 | 15.76 | 15.15 | 15.45 | 183,971 | -0.02(-0.11%) |
Jul 20, 2007 | 15.62 | 15.67 | 15.43 | 15.47 | 209,047 | -0.22(-1.38%) |
Jul 19, 2007 | 15.67 | 16.02 | 15.58 | 15.69 | 214,136 | +0.10(+0.61%) |
Jul 18, 2007 | 15.67 | 15.85 | 15.25 | 15.59 | 392,029 | -0.20(-1.26%) |
Jul 17, 2007 | 15.79 | 15.99 | 15.74 | 15.79 | 197,855 | -0.03(-0.16%) |
Jul 16, 2007 | 15.90 | 16.34 | 15.63 | 15.82 | 232,949 | -0.20(-1.25%) |
Jul 13, 2007 | 16.01 | 16.21 | 15.82 | 16.01 | 168,535 | -0.09(-0.54%) |
Jul 12, 2007 | 15.92 | 16.22 | 15.75 | 16.10 | 413,087 | +0.25(+1.59%) |
Jul 11, 2007 | 15.88 | 16.39 | 15.51 | 15.85 | 544,032 | +0.03(+0.16%) |
Jul 10, 2007 | 15.16 | 16.01 | 15.16 | 15.82 | 804,225 | +0.52(+3.40%) |
Jul 09, 2007 | 15.37 | 15.54 | 15.28 | 15.30 | 146,159 | -0.07(-0.45%) |
Jul 06, 2007 | 15.27 | 15.49 | 15.21 | 15.37 | 102,047 | +0.07(+0.45%) |
Jul 05, 2007 | 15.54 | 15.61 | 15.20 | 15.30 | 265,437 | -0.16(-1.07%) |
Jul 03, 2007 | 15.42 | 15.53 | 14.99 | 15.47 | 116,192 | +0.06(+0.39%) |
Jul 02, 2007 | 15.28 | 15.52 | 15.10 | 15.41 | 209,356 | +0.27(+1.78%) |
Jun 29, 2007 | 15.45 | 15.53 | 14.91 | 15.14 | 200,721 | -0.23(-1.47%) |
Jun 28, 2007 | 15.53 | 15.53 | 15.31 | 15.36 | 171,596 | -0.06(-0.39%) |
Jun 27, 2007 | 14.69 | 15.44 | 14.62 | 15.42 | 215,602 | +0.62(+4.16%) |
Jun 26, 2007 | 14.75 | 15.05 | 14.55 | 14.81 | 129,423 | +0.02(+0.12%) |
Jun 25, 2007 | 14.76 | 15.14 | 14.64 | 14.79 | 149,034 | +0.03(+0.24%) |
Jun 22, 2007 | 15.01 | 15.12 | 14.56 | 14.76 | 220,152 | -0.24(-1.62%) |
Jun 21, 2007 | 14.61 | 15.11 | 14.55 | 15.00 | 139,785 | +0.35(+2.37%) |
Jun 20, 2007 | 15.14 | 15.14 | 14.61 | 14.65 | 123,914 | -0.45(-2.99%) |
Jun 19, 2007 | 14.99 | 15.14 | 14.82 | 15.10 | 91,293 | +0.02(+0.11%) |
Jun 18, 2007 | 14.85 | 15.14 | 14.85 | 15.09 | 119,765 | +0.30(+2.05%) |
Jun 15, 2007 | 15.18 | 15.23 | 14.67 | 14.78 | 276,647 | -0.16(-1.05%) |
Jun 14, 2007 | 14.93 | 15.16 | 14.84 | 14.94 | 193,191 | -0.03(-0.17%) |
Jun 13, 2007 | 14.52 | 15.07 | 14.40 | 14.96 | 236,763 | +0.46(+3.17%) |
Jun 12, 2007 | 14.75 | 14.87 | 14.44 | 14.51 | 118,497 | -0.36(-2.39%) |
Jun 11, 2007 | 14.84 | 14.88 | 14.64 | 14.86 | 217,072 | +0.10(+0.65%) |
Jun 08, 2007 | 14.30 | 14.96 | 14.30 | 14.77 | 199,621 | +0.44(+3.09%) |
Jun 07, 2007 | 14.51 | 14.70 | 14.02 | 14.32 | 195,571 | -0.29(-1.96%) |
Jun 06, 2007 | 14.77 | 14.77 | 14.49 | 14.61 | 107,952 | -0.24(-1.64%) |
Jun 05, 2007 | 14.70 | 14.94 | 14.56 | 14.85 | 195,940 | +0.10(+0.71%) |
Jun 04, 2007 | 15.05 | 15.22 | 14.54 | 14.75 | 206,860 | -0.39(-2.58%) |