Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.84 | 14.95 | 14.59 | 14.68 | 290,788 | +0.08(+0.53%) |
Aug 30, 2007 | 14.67 | 14.96 | 14.55 | 14.60 | 337,505 | -0.20(-1.34%) |
Aug 29, 2007 | 14.81 | 14.96 | 14.62 | 14.80 | 307,057 | +0.23(+1.56%) |
Aug 28, 2007 | 15.14 | 15.36 | 14.53 | 14.57 | 411,794 | -0.61(-4.02%) |
Aug 27, 2007 | 15.17 | 15.45 | 15.07 | 15.18 | 234,437 | -0.21(-1.38%) |
Aug 24, 2007 | 15.31 | 15.48 | 15.10 | 15.39 | 224,716 | +0.04(+0.23%) |
Aug 23, 2007 | 16.11 | 16.11 | 15.30 | 15.36 | 363,006 | -0.43(-2.69%) |
Aug 22, 2007 | 15.77 | 16.27 | 15.68 | 15.78 | 317,986 | +0.10(+0.63%) |
Aug 21, 2007 | 15.00 | 15.88 | 14.89 | 15.68 | 435,425 | +0.57(+3.74%) |
Aug 20, 2007 | 14.71 | 15.38 | 14.60 | 15.12 | 445,034 | +0.44(+3.00%) |
Aug 17, 2007 | 15.80 | 15.80 | 14.43 | 14.68 | 586,392 | -0.13(-0.91%) |
Aug 16, 2007 | 14.53 | 15.02 | 13.17 | 14.81 | 1,713,497 | -0.04(-0.24%) |
Aug 15, 2007 | 15.72 | 15.95 | 14.79 | 14.85 | 753,114 | -0.88(-5.59%) |
Aug 14, 2007 | 17.01 | 17.19 | 15.64 | 15.72 | 772,336 | -1.29(-7.58%) |
Aug 13, 2007 | 17.72 | 17.72 | 16.41 | 17.01 | 607,092 | -0.49(-2.79%) |
Aug 10, 2007 | 15.72 | 18.15 | 15.67 | 17.50 | 1,364,681 | +0.92(+5.56%) |
Aug 09, 2007 | 16.23 | 16.97 | 16.02 | 16.58 | 640,854 | -0.07(-0.43%) |
Aug 08, 2007 | 15.96 | 16.67 | 15.84 | 16.65 | 914,062 | +0.82(+5.15%) |
Aug 07, 2007 | 15.60 | 15.91 | 15.34 | 15.84 | 656,976 | +0.03(+0.18%) |
Aug 06, 2007 | 15.29 | 15.96 | 14.98 | 15.81 | 567,774 | +0.53(+3.48%) |
Aug 03, 2007 | 15.63 | 16.04 | 15.28 | 15.28 | 488,264 | -0.45(-2.84%) |
Aug 02, 2007 | 15.67 | 16.22 | 15.50 | 15.72 | 676,263 | -0.06(-0.40%) |
Aug 01, 2007 | 14.89 | 16.22 | 14.61 | 15.79 | 1,824,064 | +0.69(+4.55%) |
Jul 31, 2007 | 15.11 | 15.95 | 15.04 | 15.10 | 855,228 | +0.17(+1.14%) |
Jul 30, 2007 | 14.69 | 15.23 | 14.60 | 14.93 | 707,355 | -0.01(-0.05%) |
Jul 27, 2007 | 15.16 | 15.44 | 14.75 | 14.94 | 596,711 | -0.39(-2.54%) |
Jul 26, 2007 | 15.30 | 15.75 | 14.89 | 15.33 | 921,737 | -0.55(-3.44%) |
Jul 25, 2007 | 16.23 | 16.52 | 15.46 | 15.87 | 1,138,535 | -0.29(-1.80%) |
Jul 24, 2007 | 17.33 | 17.33 | 16.02 | 16.16 | 1,061,721 | -0.90(-5.28%) |
Jul 23, 2007 | 17.88 | 18.23 | 17.01 | 17.06 | 937,863 | -0.73(-4.10%) |
Jul 20, 2007 | 17.97 | 18.06 | 17.55 | 17.79 | 564,022 | -0.22(-1.22%) |
Jul 19, 2007 | 18.08 | 18.36 | 17.85 | 18.01 | 762,908 | +0.18(+1.03%) |
Jul 18, 2007 | 18.18 | 18.21 | 17.48 | 17.83 | 1,095,026 | -0.55(-2.97%) |
Jul 17, 2007 | 18.20 | 18.67 | 17.94 | 18.38 | 1,677,916 | +0.40(+2.21%) |
Jul 16, 2007 | 17.01 | 18.07 | 16.68 | 17.98 | 1,620,612 | +0.94(+5.53%) |
Jul 13, 2007 | 17.26 | 17.44 | 17.01 | 17.04 | 952,619 | -0.04(-0.25%) |
Jul 12, 2007 | 16.10 | 17.54 | 15.96 | 17.08 | 2,399,673 | +1.06(+6.59%) |
Jul 11, 2007 | 16.21 | 16.49 | 15.99 | 16.02 | 543,987 | -0.20(-1.22%) |
Jul 10, 2007 | 16.87 | 16.87 | 16.22 | 16.22 | 678,647 | -0.55(-3.26%) |
Jul 09, 2007 | 16.98 | 17.36 | 16.68 | 16.77 | 1,040,424 | -0.11(-0.63%) |
Jul 06, 2007 | 15.84 | 17.28 | 15.81 | 16.87 | 2,303,391 | +1.08(+6.82%) |
Jul 05, 2007 | 15.95 | 15.98 | 15.67 | 15.80 | 689,875 | -0.21(-1.33%) |
Jul 03, 2007 | 16.06 | 16.31 | 15.95 | 16.01 | 247,675 | -0.08(-0.48%) |
Jul 02, 2007 | 16.12 | 16.38 | 15.99 | 16.09 | 562,778 | +0.01(+0.09%) |
Jun 29, 2007 | 16.41 | 16.41 | 16.02 | 16.07 | 749,513 | +0.02(+0.13%) |
Jun 28, 2007 | 16.20 | 16.58 | 16.04 | 16.05 | 668,789 | +0.06(+0.35%) |
Jun 27, 2007 | 16.20 | 16.23 | 15.60 | 15.99 | 983,076 | -0.29(-1.79%) |
Jun 26, 2007 | 16.80 | 17.22 | 16.05 | 16.28 | 904,653 | -0.45(-2.71%) |
Jun 25, 2007 | 17.30 | 17.71 | 16.57 | 16.74 | 1,110,492 | -0.62(-3.59%) |
Jun 22, 2007 | 17.94 | 18.29 | 17.28 | 17.36 | 2,568,597 | -0.54(-3.01%) |
Jun 21, 2007 | 17.55 | 18.21 | 17.18 | 17.90 | 1,096,980 | +0.36(+2.06%) |
Jun 20, 2007 | 18.72 | 19.03 | 17.44 | 17.54 | 2,520,928 | -0.52(-2.87%) |
Jun 19, 2007 | 16.52 | 18.33 | 16.52 | 18.06 | 3,576,440 | +1.50(+9.03%) |
Jun 18, 2007 | 16.55 | 16.87 | 16.38 | 16.56 | 635,874 | +0.01(+0.09%) |
Jun 15, 2007 | 16.55 | 16.94 | 16.41 | 16.55 | 659,712 | +0.11(+0.69%) |
Jun 14, 2007 | 16.51 | 16.77 | 16.35 | 16.43 | 491,152 | -0.11(-0.69%) |
Jun 13, 2007 | 16.55 | 16.93 | 16.33 | 16.55 | 435,576 | +0.11(+0.65%) |
Jun 12, 2007 | 17.01 | 17.11 | 16.31 | 16.44 | 706,824 | -0.49(-2.89%) |
Jun 11, 2007 | 17.37 | 17.54 | 16.72 | 16.93 | 835,267 | -0.27(-1.58%) |
Jun 08, 2007 | 16.09 | 17.44 | 16.04 | 17.20 | 1,952,850 | +0.83(+5.08%) |
Jun 07, 2007 | 16.48 | 16.73 | 15.95 | 16.37 | 1,008,200 | -0.13(-0.77%) |
Jun 06, 2007 | 16.94 | 16.94 | 16.20 | 16.50 | 799,327 | -0.45(-2.64%) |
Jun 05, 2007 | 17.04 | 17.55 | 16.70 | 16.94 | 997,202 | -0.18(-1.08%) |
Jun 04, 2007 | 17.14 | 17.65 | 16.66 | 17.13 | 2,625,674 | -0.60(-3.36%) |