Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.84 | 15.00 | 14.53 | 14.80 | 222,172 | +0.20(+1.37%) |
Aug 30, 2007 | 14.73 | 15.02 | 14.41 | 14.60 | 265,380 | -0.33(-2.21%) |
Aug 29, 2007 | 14.59 | 15.00 | 13.82 | 14.93 | 580,861 | +0.40(+2.75%) |
Aug 28, 2007 | 14.81 | 14.96 | 14.32 | 14.53 | 312,792 | -0.30(-2.02%) |
Aug 27, 2007 | 14.98 | 15.18 | 14.76 | 14.83 | 290,567 | -0.17(-1.13%) |
Aug 24, 2007 | 15.15 | 15.52 | 14.86 | 15.00 | 508,317 | -0.15(-0.99%) |
Aug 23, 2007 | 15.31 | 15.58 | 15.07 | 15.15 | 494,392 | -0.03(-0.20%) |
Aug 22, 2007 | 15.76 | 15.97 | 14.96 | 15.18 | 706,682 | -0.40(-2.57%) |
Aug 21, 2007 | 14.56 | 15.98 | 14.50 | 15.58 | 860,827 | +0.78(+5.27%) |
Aug 20, 2007 | 15.42 | 16.12 | 14.71 | 14.80 | 984,469 | -0.51(-3.33%) |
Aug 17, 2007 | 15.24 | 15.57 | 14.19 | 15.31 | 1,134,353 | +0.58(+3.94%) |
Aug 16, 2007 | 13.40 | 14.73 | 13.10 | 14.73 | 1,889,249 | +2.14(+17.00%) |
Aug 15, 2007 | 12.96 | 13.37 | 12.59 | 12.59 | 497,882 | -0.35(-2.70%) |
Aug 14, 2007 | 13.33 | 13.84 | 12.77 | 12.94 | 977,174 | -0.46(-3.43%) |
Aug 13, 2007 | 14.95 | 15.08 | 13.22 | 13.40 | 1,594,056 | -1.22(-8.34%) |
Aug 10, 2007 | 14.01 | 15.08 | 13.18 | 14.62 | 1,546,867 | -0.37(-2.47%) |
Aug 09, 2007 | 13.58 | 16.13 | 13.31 | 14.99 | 2,106,876 | +0.43(+2.95%) |
Aug 08, 2007 | 12.60 | 15.23 | 12.40 | 14.56 | 2,494,358 | +2.04(+16.29%) |
Aug 07, 2007 | 12.13 | 12.56 | 11.65 | 12.52 | 1,239,053 | +0.39(+3.22%) |
Aug 06, 2007 | 12.60 | 12.67 | 11.17 | 12.13 | 1,640,810 | -0.42(-3.35%) |
Aug 03, 2007 | 12.55 | 13.35 | 12.40 | 12.55 | 1,851,222 | +0.42(+3.46%) |
Aug 02, 2007 | 12.33 | 12.54 | 11.91 | 12.13 | 773,861 | -0.07(-0.57%) |
Aug 01, 2007 | 12.27 | 12.56 | 12.03 | 12.20 | 824,894 | -0.01(-0.08%) |
Jul 31, 2007 | 12.32 | 12.82 | 12.12 | 12.21 | 1,026,822 | +0.00(+0.00%) |
Jul 30, 2007 | 12.61 | 12.61 | 11.91 | 12.21 | 1,374,865 | -0.40(-3.17%) |
Jul 27, 2007 | 12.92 | 13.30 | 12.34 | 12.61 | 1,716,336 | -0.54(-4.11%) |
Jul 26, 2007 | 13.60 | 13.62 | 11.35 | 13.15 | 4,714,946 | -1.06(-7.46%) |
Jul 25, 2007 | 15.10 | 15.12 | 13.91 | 14.21 | 1,314,345 | -0.68(-4.57%) |
Jul 24, 2007 | 15.31 | 15.32 | 14.85 | 14.89 | 820,109 | -0.58(-3.75%) |
Jul 23, 2007 | 15.86 | 15.90 | 15.35 | 15.47 | 761,613 | -0.53(-3.31%) |
Jul 20, 2007 | 16.39 | 16.54 | 15.98 | 16.00 | 674,659 | -0.51(-3.09%) |
Jul 19, 2007 | 16.34 | 16.63 | 16.34 | 16.51 | 629,209 | +0.27(+1.66%) |
Jul 18, 2007 | 15.64 | 16.26 | 15.61 | 16.24 | 903,820 | +0.24(+1.50%) |
Jul 17, 2007 | 16.10 | 16.30 | 15.59 | 16.00 | 867,209 | -0.40(-2.44%) |
Jul 16, 2007 | 17.21 | 17.22 | 16.13 | 16.40 | 926,562 | -0.76(-4.43%) |
Jul 13, 2007 | 17.22 | 17.39 | 17.02 | 17.16 | 325,576 | -0.21(-1.21%) |
Jul 12, 2007 | 17.15 | 17.65 | 17.14 | 17.37 | 604,657 | +0.29(+1.70%) |
Jul 11, 2007 | 17.10 | 17.20 | 16.85 | 17.08 | 473,877 | +0.00(+0.00%) |
Jul 10, 2007 | 17.58 | 17.64 | 16.78 | 17.08 | 1,011,555 | -0.63(-3.56%) |
Jul 09, 2007 | 17.86 | 18.07 | 17.70 | 17.71 | 560,448 | -0.21(-1.17%) |
Jul 06, 2007 | 18.01 | 18.31 | 17.80 | 17.92 | 678,902 | -0.33(-1.81%) |
Jul 05, 2007 | 18.00 | 18.71 | 17.92 | 18.25 | 848,762 | +0.07(+0.39%) |
Jul 03, 2007 | 18.50 | 19.07 | 18.15 | 18.18 | 1,060,811 | +0.18(+1.00%) |
Jul 02, 2007 | 17.01 | 18.05 | 16.94 | 18.00 | 1,865,895 | +0.98(+5.76%) |
Jun 29, 2007 | 18.42 | 18.45 | 16.21 | 17.02 | 2,747,241 | -1.57(-8.43%) |
Jun 28, 2007 | 18.39 | 18.89 | 18.30 | 18.59 | 716,410 | +0.19(+1.05%) |
Jun 27, 2007 | 17.78 | 18.57 | 17.17 | 18.39 | 1,730,858 | +0.24(+1.32%) |
Jun 26, 2007 | 18.78 | 19.10 | 17.77 | 18.15 | 1,092,875 | -0.63(-3.34%) |
Jun 25, 2007 | 19.55 | 20.11 | 18.51 | 18.78 | 1,176,721 | -0.78(-3.99%) |
Jun 22, 2007 | 21.17 | 21.30 | 19.17 | 19.56 | 4,555,636 | -1.69(-7.97%) |
Jun 21, 2007 | 22.56 | 22.56 | 20.84 | 21.25 | 1,011,544 | -1.27(-5.65%) |
Jun 20, 2007 | 23.34 | 23.34 | 22.32 | 22.53 | 580,300 | -0.81(-3.46%) |
Jun 19, 2007 | 23.53 | 23.53 | 23.01 | 23.33 | 341,100 | -0.20(-0.85%) |
Jun 18, 2007 | 23.67 | 23.73 | 23.15 | 23.53 | 201,100 | +0.03(+0.11%) |
Jun 15, 2007 | 23.63 | 23.93 | 23.30 | 23.51 | 225,500 | +0.15(+0.63%) |
Jun 14, 2007 | 23.11 | 23.70 | 22.96 | 23.36 | 276,900 | +0.44(+1.92%) |
Jun 13, 2007 | 22.67 | 23.07 | 22.55 | 22.92 | 297,900 | +0.25(+1.12%) |
Jun 12, 2007 | 23.35 | 23.43 | 22.16 | 22.67 | 551,300 | -0.79(-3.35%) |
Jun 11, 2007 | 23.43 | 24.07 | 23.07 | 23.45 | 416,579 | -0.03(-0.11%) |
Jun 08, 2007 | 22.25 | 23.65 | 22.00 | 23.48 | 659,684 | +1.26(+5.67%) |
Jun 07, 2007 | 24.33 | 24.41 | 21.14 | 22.22 | 1,298,499 | -2.33(-9.48%) |
Jun 06, 2007 | 24.73 | 24.83 | 23.88 | 24.55 | 440,768 | -0.15(-0.59%) |
Jun 05, 2007 | 22.87 | 24.77 | 22.70 | 24.69 | 691,431 | +1.67(+7.27%) |
Jun 04, 2007 | 24.65 | 25.03 | 22.45 | 23.02 | 1,129,756 | -0.76(-3.20%) |