Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.45 | 15.57 | 15.35 | 15.43 | 777,779 | +0.20(+1.33%) |
Aug 30, 2007 | 14.96 | 15.49 | 14.91 | 15.23 | 1,104,646 | +0.18(+1.19%) |
Aug 29, 2007 | 15.00 | 15.12 | 14.93 | 15.05 | 483,834 | +0.23(+1.55%) |
Aug 28, 2007 | 15.16 | 15.20 | 14.82 | 14.82 | 1,458,557 | -0.47(-3.10%) |
Aug 27, 2007 | 15.35 | 15.39 | 15.23 | 15.30 | 480,894 | -0.05(-0.31%) |
Aug 24, 2007 | 15.35 | 15.39 | 15.23 | 15.35 | 807,762 | +0.05(+0.34%) |
Aug 23, 2007 | 15.46 | 15.47 | 15.09 | 15.29 | 651,970 | +0.14(+0.95%) |
Aug 22, 2007 | 15.18 | 15.18 | 14.99 | 15.15 | 721,342 | +0.22(+1.45%) |
Aug 21, 2007 | 14.90 | 14.99 | 14.80 | 14.93 | 330,394 | -0.01(-0.06%) |
Aug 20, 2007 | 14.96 | 15.05 | 14.64 | 14.94 | 972,959 | +0.21(+1.43%) |
Aug 17, 2007 | 14.58 | 14.87 | 14.49 | 14.73 | 895,357 | +0.50(+3.54%) |
Aug 16, 2007 | 13.74 | 14.23 | 13.71 | 14.23 | 2,364,497 | +0.51(+3.68%) |
Aug 15, 2007 | 13.76 | 14.23 | 13.61 | 13.72 | 1,545,565 | -0.20(-1.43%) |
Aug 14, 2007 | 14.31 | 14.31 | 13.79 | 13.92 | 1,929,457 | -0.42(-2.93%) |
Aug 13, 2007 | 14.87 | 14.87 | 14.32 | 14.34 | 1,683,131 | +0.27(+1.91%) |
Aug 10, 2007 | 14.39 | 14.39 | 13.91 | 14.07 | 2,125,225 | -0.32(-2.23%) |
Aug 09, 2007 | 14.64 | 14.91 | 14.38 | 14.39 | 1,570,256 | -0.61(-4.05%) |
Aug 08, 2007 | 14.82 | 15.12 | 14.82 | 15.00 | 1,430,926 | +0.35(+2.39%) |
Aug 07, 2007 | 14.71 | 14.92 | 14.52 | 14.65 | 1,046,445 | -0.11(-0.77%) |
Aug 06, 2007 | 14.55 | 14.76 | 14.44 | 14.76 | 233,392 | +0.21(+1.41%) |
Aug 03, 2007 | 14.60 | 14.77 | 14.55 | 14.56 | 937,098 | -0.21(-1.44%) |
Aug 02, 2007 | 14.62 | 14.93 | 14.62 | 14.77 | 811,877 | +0.22(+1.54%) |
Aug 01, 2007 | 14.70 | 14.81 | 14.40 | 14.55 | 1,959,440 | -0.26(-1.72%) |
Jul 31, 2007 | 14.92 | 14.96 | 14.73 | 14.80 | 1,245,152 | +0.09(+0.59%) |
Jul 30, 2007 | 14.88 | 14.88 | 14.57 | 14.72 | 1,443,860 | -0.18(-1.18%) |
Jul 27, 2007 | 14.91 | 15.05 | 14.80 | 14.89 | 1,507,352 | -0.09(-0.58%) |
Jul 26, 2007 | 15.21 | 15.21 | 14.72 | 14.98 | 1,931,809 | -0.46(-2.96%) |
Jul 25, 2007 | 15.48 | 15.64 | 15.30 | 15.43 | 929,455 | +0.03(+0.18%) |
Jul 24, 2007 | 15.64 | 15.69 | 15.40 | 15.41 | 725,457 | -0.21(-1.33%) |
Jul 23, 2007 | 15.79 | 15.79 | 15.58 | 15.62 | 375,074 | -0.09(-0.59%) |
Jul 20, 2007 | 15.77 | 15.94 | 15.70 | 15.71 | 611,994 | -0.10(-0.66%) |
Jul 19, 2007 | 15.91 | 15.92 | 15.81 | 15.81 | 318,636 | -0.03(-0.20%) |
Jul 18, 2007 | 15.96 | 16.16 | 15.71 | 15.84 | 490,300 | -0.16(-1.03%) |
Jul 17, 2007 | 15.99 | 16.06 | 15.98 | 16.01 | 310,994 | +0.02(+0.13%) |
Jul 16, 2007 | 15.88 | 16.05 | 15.87 | 15.99 | 482,658 | +0.06(+0.41%) |
Jul 13, 2007 | 15.81 | 15.93 | 15.80 | 15.92 | 409,172 | +0.15(+0.94%) |
Jul 12, 2007 | 15.48 | 15.78 | 15.48 | 15.78 | 452,088 | +0.42(+2.76%) |
Jul 11, 2007 | 15.25 | 15.36 | 15.11 | 15.35 | 540,859 | +0.05(+0.32%) |
Jul 10, 2007 | 15.23 | 15.42 | 15.21 | 15.30 | 450,324 | -0.02(-0.16%) |
Jul 09, 2007 | 15.35 | 15.50 | 15.32 | 15.33 | 595,533 | -0.14(-0.88%) |
Jul 06, 2007 | 15.43 | 15.51 | 15.41 | 15.46 | 205,761 | +0.07(+0.43%) |
Jul 05, 2007 | 15.39 | 15.47 | 15.36 | 15.40 | 229,865 | -0.14(-0.88%) |
Jul 03, 2007 | 15.46 | 15.55 | 15.42 | 15.53 | 144,033 | +0.15(+1.01%) |
Jul 02, 2007 | 15.41 | 15.42 | 15.27 | 15.38 | 225,162 | +0.13(+0.87%) |
Jun 29, 2007 | 15.37 | 15.38 | 15.24 | 15.24 | 438,566 | -0.19(-1.21%) |
Jun 28, 2007 | 15.38 | 15.55 | 15.38 | 15.43 | 245,150 | +0.11(+0.74%) |
Jun 27, 2007 | 15.38 | 15.39 | 15.22 | 15.32 | 275,720 | -0.09(-0.60%) |
Jun 26, 2007 | 15.60 | 15.62 | 15.36 | 15.41 | 328,631 | -0.18(-1.13%) |
Jun 25, 2007 | 15.43 | 15.66 | 15.43 | 15.59 | 590,242 | +0.12(+0.75%) |
Jun 22, 2007 | 15.30 | 15.48 | 15.28 | 15.47 | 388,007 | +0.24(+1.59%) |
Jun 21, 2007 | 15.34 | 15.40 | 15.15 | 15.23 | 398,002 | -0.21(-1.37%) |
Jun 20, 2007 | 15.46 | 15.58 | 15.40 | 15.44 | 242,211 | -0.07(-0.47%) |
Jun 19, 2007 | 15.65 | 15.67 | 15.48 | 15.51 | 258,671 | -0.10(-0.64%) |
Jun 18, 2007 | 15.62 | 15.67 | 15.55 | 15.61 | 174,603 | -0.07(-0.47%) |
Jun 15, 2007 | 15.69 | 15.75 | 15.59 | 15.69 | 206,349 | +0.07(+0.45%) |
Jun 14, 2007 | 15.73 | 15.77 | 15.51 | 15.62 | 176,955 | -0.07(-0.42%) |
Jun 13, 2007 | 15.60 | 15.68 | 15.48 | 15.68 | 156,378 | +0.09(+0.60%) |
Jun 12, 2007 | 15.78 | 15.80 | 15.59 | 15.59 | 279,836 | -0.29(-1.83%) |
Jun 11, 2007 | 15.85 | 15.95 | 15.80 | 15.88 | 184,597 | +0.07(+0.43%) |
Jun 08, 2007 | 15.60 | 15.85 | 15.56 | 15.81 | 435,627 | +0.25(+1.62%) |
Jun 07, 2007 | 15.92 | 15.92 | 15.54 | 15.56 | 348,031 | -0.37(-2.34%) |
Jun 06, 2007 | 16.09 | 16.09 | 15.89 | 15.93 | 253,380 | -0.15(-0.95%) |
Jun 05, 2007 | 16.30 | 16.31 | 16.05 | 16.09 | 333,334 | -0.16(-1.00%) |
Jun 04, 2007 | 16.40 | 16.35 | 16.08 | 16.25 | 558,496 | -0.16(-0.98%) |