Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.24 | 15.45 | 15.15 | 15.32 | 674,616 | +0.32(+2.13%) |
Aug 30, 2007 | 14.70 | 15.08 | 14.68 | 15.00 | 492,559 | +0.27(+1.83%) |
Aug 29, 2007 | 14.42 | 14.85 | 14.41 | 14.73 | 913,636 | +0.33(+2.26%) |
Aug 28, 2007 | 14.85 | 14.92 | 14.41 | 14.41 | 545,692 | -0.56(-3.77%) |
Aug 27, 2007 | 15.00 | 15.22 | 14.89 | 14.97 | 541,544 | -0.10(-0.67%) |
Aug 24, 2007 | 15.01 | 15.19 | 14.92 | 15.07 | 605,527 | +0.12(+0.80%) |
Aug 23, 2007 | 15.28 | 15.42 | 14.90 | 14.95 | 670,308 | -0.28(-1.81%) |
Aug 22, 2007 | 15.26 | 15.71 | 15.20 | 15.23 | 877,895 | -0.06(-0.41%) |
Aug 21, 2007 | 15.11 | 15.42 | 15.04 | 15.29 | 1,133,030 | +0.13(+0.87%) |
Aug 20, 2007 | 14.81 | 15.27 | 14.79 | 15.16 | 1,138,296 | +0.28(+1.85%) |
Aug 17, 2007 | 14.78 | 15.01 | 14.58 | 14.88 | 2,150,540 | +0.34(+2.33%) |
Aug 16, 2007 | 14.40 | 14.61 | 14.35 | 14.55 | 2,172,081 | +0.08(+0.56%) |
Aug 15, 2007 | 14.57 | 15.10 | 14.41 | 14.46 | 2,569,224 | -0.04(-0.30%) |
Aug 14, 2007 | 15.20 | 15.20 | 14.48 | 14.51 | 2,540,344 | -0.69(-4.54%) |
Aug 13, 2007 | 15.20 | 15.67 | 14.94 | 15.20 | 1,397,739 | +0.24(+1.63%) |
Aug 10, 2007 | 15.35 | 15.38 | 14.83 | 14.95 | 2,783,991 | -0.37(-2.41%) |
Aug 09, 2007 | 15.48 | 15.94 | 15.13 | 15.32 | 4,350,225 | -0.07(-0.45%) |
Aug 08, 2007 | 14.75 | 15.91 | 14.73 | 15.39 | 1,859,983 | +0.70(+4.73%) |
Aug 07, 2007 | 14.79 | 14.92 | 14.41 | 14.70 | 1,800,148 | -0.09(-0.64%) |
Aug 06, 2007 | 14.41 | 14.81 | 14.41 | 14.79 | 978,258 | +0.28(+1.94%) |
Aug 03, 2007 | 14.43 | 14.70 | 14.40 | 14.51 | 1,160,155 | -0.19(-1.32%) |
Aug 02, 2007 | 14.67 | 15.22 | 14.66 | 14.70 | 819,815 | +0.04(+0.26%) |
Aug 01, 2007 | 14.45 | 14.71 | 14.13 | 14.67 | 1,891,416 | +0.21(+1.47%) |
Jul 31, 2007 | 14.60 | 14.91 | 14.41 | 14.45 | 2,420,036 | +0.04(+0.26%) |
Jul 30, 2007 | 14.41 | 14.55 | 14.31 | 14.41 | 2,204,471 | +0.12(+0.83%) |
Jul 27, 2007 | 14.26 | 14.97 | 14.20 | 14.30 | 2,544,013 | -0.12(-0.83%) |
Jul 26, 2007 | 14.48 | 14.57 | 14.20 | 14.41 | 1,708,242 | -0.16(-1.08%) |
Jul 25, 2007 | 14.77 | 14.77 | 14.29 | 14.57 | 1,556,341 | +0.09(+0.65%) |
Jul 24, 2007 | 14.72 | 15.52 | 14.29 | 14.48 | 3,514,613 | -0.24(-1.66%) |
Jul 23, 2007 | 15.41 | 15.43 | 14.71 | 14.72 | 999,000 | -0.63(-4.08%) |
Jul 20, 2007 | 15.42 | 15.52 | 15.15 | 15.35 | 1,124,733 | -0.07(-0.45%) |
Jul 19, 2007 | 15.42 | 15.52 | 15.37 | 15.42 | 1,041,922 | +0.09(+0.57%) |
Jul 18, 2007 | 15.42 | 15.43 | 15.22 | 15.33 | 1,550,278 | -0.09(-0.57%) |
Jul 17, 2007 | 15.51 | 15.52 | 15.37 | 15.42 | 1,161,113 | -0.09(-0.61%) |
Jul 16, 2007 | 15.67 | 15.67 | 15.45 | 15.51 | 864,652 | -0.09(-0.60%) |
Jul 13, 2007 | 15.51 | 15.68 | 15.36 | 15.61 | 889,543 | -0.06(-0.40%) |
Jul 12, 2007 | 15.61 | 15.93 | 15.37 | 15.67 | 2,679,639 | +0.13(+0.81%) |
Jul 11, 2007 | 15.70 | 15.70 | 15.35 | 15.54 | 967,408 | -0.18(-1.12%) |
Jul 10, 2007 | 16.06 | 16.13 | 15.65 | 15.72 | 887,788 | -0.40(-2.49%) |
Jul 09, 2007 | 16.15 | 16.21 | 16.01 | 16.12 | 632,014 | -0.01(-0.08%) |
Jul 06, 2007 | 16.22 | 16.31 | 15.99 | 16.13 | 773,862 | -0.01(-0.04%) |
Jul 05, 2007 | 16.20 | 16.49 | 15.89 | 16.14 | 953,366 | +0.21(+1.30%) |
Jul 03, 2007 | 15.81 | 16.04 | 15.72 | 15.93 | 759,821 | +0.19(+1.23%) |
Jul 02, 2007 | 15.67 | 16.02 | 15.64 | 15.74 | 1,345,723 | +0.23(+1.50%) |
Jun 29, 2007 | 15.71 | 15.86 | 15.36 | 15.51 | 1,798,074 | -0.31(-1.98%) |
Jun 28, 2007 | 15.49 | 15.97 | 15.47 | 15.82 | 1,395,186 | +0.25(+1.61%) |
Jun 27, 2007 | 15.47 | 15.67 | 15.12 | 15.57 | 3,692,681 | +0.00(+0.00%) |
Jun 26, 2007 | 15.78 | 15.82 | 15.56 | 15.57 | 1,527,142 | -0.18(-1.15%) |
Jun 25, 2007 | 16.13 | 16.29 | 15.57 | 15.75 | 2,169,687 | -0.48(-2.97%) |
Jun 22, 2007 | 16.64 | 16.75 | 16.13 | 16.23 | 4,105,621 | -0.46(-2.78%) |
Jun 21, 2007 | 16.67 | 16.78 | 16.48 | 16.70 | 2,468,861 | -0.01(-0.07%) |
Jun 20, 2007 | 17.02 | 17.04 | 16.63 | 16.71 | 3,286,283 | -0.31(-1.80%) |
Jun 19, 2007 | 17.04 | 17.04 | 16.83 | 17.02 | 1,260,359 | +0.04(+0.26%) |
Jun 18, 2007 | 16.91 | 16.99 | 16.68 | 16.97 | 1,193,025 | -0.01(-0.04%) |
Jun 15, 2007 | 16.70 | 17.00 | 16.70 | 16.98 | 2,119,745 | +0.34(+2.03%) |
Jun 14, 2007 | 16.57 | 16.66 | 16.42 | 16.64 | 1,223,660 | +0.01(+0.04%) |
Jun 13, 2007 | 16.23 | 16.63 | 16.23 | 16.63 | 1,921,413 | +0.24(+1.49%) |
Jun 12, 2007 | 16.59 | 16.80 | 16.38 | 16.39 | 2,217,236 | -0.39(-2.35%) |
Jun 11, 2007 | 16.75 | 16.83 | 16.58 | 16.78 | 1,892,373 | -0.02(-0.11%) |
Jun 08, 2007 | 16.37 | 17.11 | 16.23 | 16.80 | 3,352,181 | +0.50(+3.08%) |
Jun 07, 2007 | 16.33 | 16.38 | 16.11 | 16.30 | 2,980,727 | -0.09(-0.57%) |
Jun 06, 2007 | 16.27 | 16.41 | 15.98 | 16.40 | 2,972,118 | +0.04(+0.23%) |
Jun 05, 2007 | 16.52 | 16.53 | 16.31 | 16.36 | 1,288,760 | -0.17(-1.02%) |
Jun 04, 2007 | 16.46 | 16.55 | 16.38 | 16.53 | 1,674,894 | -0.01(-0.04%) |