Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.90 | 18.22 | 17.38 | 18.01 | 261,300 | +0.27(+1.52%) |
Aug 30, 2007 | 17.20 | 17.88 | 17.20 | 17.74 | 243,300 | +0.31(+1.78%) |
Aug 29, 2007 | 16.27 | 17.50 | 16.27 | 17.43 | 224,300 | +1.22(+7.53%) |
Aug 28, 2007 | 15.92 | 16.62 | 15.76 | 16.21 | 181,300 | +0.22(+1.38%) |
Aug 27, 2007 | 17.00 | 17.40 | 15.94 | 15.99 | 135,200 | -1.05(-6.16%) |
Aug 24, 2007 | 16.05 | 17.34 | 16.05 | 17.04 | 284,300 | +0.97(+6.04%) |
Aug 23, 2007 | 16.61 | 16.66 | 15.94 | 16.07 | 139,600 | -0.44(-2.67%) |
Aug 22, 2007 | 17.10 | 17.50 | 16.42 | 16.51 | 350,400 | -0.49(-2.88%) |
Aug 21, 2007 | 16.76 | 17.15 | 16.57 | 17.00 | 330,400 | +0.31(+1.86%) |
Aug 20, 2007 | 16.40 | 16.90 | 16.04 | 16.69 | 159,000 | +0.29(+1.77%) |
Aug 17, 2007 | 16.89 | 17.14 | 15.71 | 16.40 | 318,200 | +0.60(+3.80%) |
Aug 16, 2007 | 14.85 | 15.91 | 14.85 | 15.80 | 233,000 | +0.88(+5.90%) |
Aug 15, 2007 | 14.64 | 15.50 | 14.57 | 14.92 | 223,100 | +0.17(+1.15%) |
Aug 14, 2007 | 14.62 | 15.07 | 14.25 | 14.75 | 268,400 | +0.33(+2.29%) |
Aug 13, 2007 | 16.20 | 16.24 | 14.31 | 14.42 | 454,800 | -1.58(-9.88%) |
Aug 10, 2007 | 17.11 | 17.80 | 15.60 | 16.00 | 786,400 | -1.86(-10.41%) |
Aug 09, 2007 | 17.35 | 18.98 | 16.90 | 17.86 | 1,014,500 | -0.07(-0.39%) |
Aug 08, 2007 | 16.30 | 18.76 | 16.28 | 17.93 | 814,600 | +1.78(+11.02%) |
Aug 07, 2007 | 13.54 | 16.60 | 13.50 | 16.15 | 826,200 | +2.55(+18.75%) |
Aug 06, 2007 | 12.51 | 13.67 | 12.27 | 13.60 | 302,000 | +0.98(+7.77%) |
Aug 03, 2007 | 12.76 | 12.90 | 12.60 | 12.62 | 211,900 | -0.28(-2.17%) |
Aug 02, 2007 | 12.75 | 12.90 | 12.59 | 12.90 | 224,700 | +0.13(+1.02%) |
Aug 01, 2007 | 12.70 | 12.78 | 12.37 | 12.77 | 438,100 | -0.01(-0.08%) |
Jul 31, 2007 | 12.90 | 13.02 | 12.66 | 12.78 | 377,800 | -0.13(-1.01%) |
Jul 30, 2007 | 12.39 | 13.00 | 12.27 | 12.91 | 287,800 | +0.47(+3.78%) |
Jul 27, 2007 | 12.48 | 12.66 | 12.11 | 12.44 | 337,900 | -0.07(-0.56%) |
Jul 26, 2007 | 12.73 | 12.86 | 12.14 | 12.51 | 225,700 | -0.53(-4.06%) |
Jul 25, 2007 | 12.90 | 13.15 | 12.54 | 13.04 | 199,900 | +0.44(+3.49%) |
Jul 24, 2007 | 13.75 | 13.75 | 12.48 | 12.60 | 412,500 | -1.25(-9.03%) |
Jul 23, 2007 | 14.21 | 14.34 | 13.84 | 13.85 | 76,200 | -0.35(-2.46%) |
Jul 20, 2007 | 14.15 | 14.80 | 13.82 | 14.20 | 207,200 | +0.02(+0.14%) |
Jul 19, 2007 | 14.24 | 14.38 | 14.05 | 14.18 | 141,200 | +0.04(+0.28%) |
Jul 18, 2007 | 14.39 | 14.42 | 14.01 | 14.14 | 225,300 | -0.36(-2.48%) |
Jul 17, 2007 | 14.83 | 14.97 | 14.49 | 14.50 | 77,200 | -0.30(-2.03%) |
Jul 16, 2007 | 14.83 | 14.88 | 14.64 | 14.80 | 144,500 | -0.14(-0.94%) |
Jul 13, 2007 | 14.82 | 14.98 | 14.72 | 14.94 | 100,100 | +0.00(+0.00%) |
Jul 12, 2007 | 14.69 | 14.96 | 14.56 | 14.94 | 82,600 | +0.37(+2.54%) |
Jul 11, 2007 | 14.39 | 14.57 | 14.34 | 14.57 | 106,700 | +0.14(+0.97%) |
Jul 10, 2007 | 14.46 | 14.59 | 14.26 | 14.43 | 137,000 | -0.21(-1.43%) |
Jul 09, 2007 | 14.80 | 14.87 | 14.60 | 14.64 | 155,200 | -0.19(-1.28%) |
Jul 06, 2007 | 15.01 | 15.05 | 14.81 | 14.83 | 86,200 | -0.21(-1.40%) |
Jul 05, 2007 | 15.20 | 15.20 | 14.96 | 15.04 | 96,900 | -0.11(-0.73%) |
Jul 03, 2007 | 14.96 | 15.23 | 14.82 | 15.15 | 86,100 | +0.14(+0.93%) |
Jul 02, 2007 | 14.95 | 15.05 | 14.82 | 15.01 | 154,000 | +0.06(+0.40%) |
Jun 29, 2007 | 15.55 | 15.55 | 14.95 | 14.95 | 127,800 | -0.48(-3.11%) |
Jun 28, 2007 | 15.62 | 15.65 | 15.16 | 15.43 | 72,900 | -0.25(-1.59%) |
Jun 27, 2007 | 15.14 | 15.77 | 15.05 | 15.68 | 113,500 | +0.36(+2.35%) |
Jun 26, 2007 | 15.67 | 15.70 | 15.25 | 15.32 | 152,500 | -0.25(-1.61%) |
Jun 25, 2007 | 15.72 | 16.05 | 15.47 | 15.57 | 169,200 | +0.23(+1.50%) |
Jun 22, 2007 | 15.25 | 15.44 | 14.97 | 15.34 | 272,100 | +0.07(+0.46%) |
Jun 21, 2007 | 15.38 | 15.46 | 15.07 | 15.27 | 101,300 | -0.19(-1.23%) |
Jun 20, 2007 | 15.68 | 15.70 | 15.41 | 15.46 | 88,100 | -0.15(-0.96%) |
Jun 19, 2007 | 15.75 | 15.76 | 15.45 | 15.61 | 72,300 | -0.24(-1.51%) |
Jun 18, 2007 | 16.13 | 16.13 | 15.74 | 15.85 | 99,400 | -0.29(-1.80%) |
Jun 15, 2007 | 15.69 | 16.18 | 15.29 | 16.14 | 299,300 | +0.97(+6.39%) |
Jun 14, 2007 | 14.91 | 15.34 | 14.91 | 15.17 | 124,300 | +0.22(+1.47%) |
Jun 13, 2007 | 14.65 | 15.07 | 14.41 | 14.95 | 141,000 | +0.36(+2.47%) |
Jun 12, 2007 | 14.93 | 15.20 | 14.55 | 14.59 | 156,200 | -0.42(-2.80%) |
Jun 11, 2007 | 15.10 | 15.25 | 14.97 | 15.01 | 115,000 | -0.26(-1.70%) |
Jun 08, 2007 | 15.02 | 15.31 | 14.95 | 15.27 | 94,100 | +0.25(+1.66%) |
Jun 07, 2007 | 15.34 | 15.60 | 14.98 | 15.02 | 121,500 | -0.46(-2.97%) |
Jun 06, 2007 | 15.64 | 15.79 | 15.32 | 15.48 | 88,600 | -0.31(-1.96%) |
Jun 05, 2007 | 15.91 | 15.99 | 15.46 | 15.79 | 186,800 | -0.21(-1.31%) |
Jun 04, 2007 | 16.25 | 16.40 | 15.94 | 16.00 | 81,700 | -0.28(-1.72%) |