Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.67 | 14.67 | 14.43 | 14.58 | 1,561,821 | +0.43(+3.02%) |
Aug 30, 2007 | 14.11 | 14.41 | 14.09 | 14.16 | 1,476,565 | -0.34(-2.38%) |
Aug 29, 2007 | 14.13 | 14.53 | 14.13 | 14.50 | 3,426,926 | +0.50(+3.54%) |
Aug 28, 2007 | 14.29 | 14.35 | 13.89 | 14.00 | 1,874,875 | -0.43(-2.97%) |
Aug 27, 2007 | 14.56 | 14.56 | 14.43 | 14.43 | 867,508 | -0.10(-0.72%) |
Aug 24, 2007 | 14.27 | 14.60 | 14.20 | 14.54 | 6,109,918 | +0.22(+1.57%) |
Aug 23, 2007 | 14.38 | 14.38 | 14.09 | 14.31 | 4,523,765 | +0.43(+3.08%) |
Aug 22, 2007 | 13.77 | 13.91 | 13.70 | 13.88 | 2,443,890 | +0.44(+3.30%) |
Aug 21, 2007 | 13.36 | 13.49 | 13.26 | 13.44 | 3,701,088 | -0.05(-0.39%) |
Aug 20, 2007 | 13.40 | 13.83 | 13.17 | 13.49 | 4,895,422 | +0.48(+3.69%) |
Aug 17, 2007 | 13.01 | 13.27 | 12.75 | 13.01 | 6,215,100 | +0.41(+3.27%) |
Aug 16, 2007 | 12.35 | 12.68 | 12.07 | 12.60 | 10,606,041 | -0.56(-4.24%) |
Aug 15, 2007 | 13.46 | 13.61 | 13.14 | 13.16 | 6,009,526 | -0.61(-4.40%) |
Aug 14, 2007 | 14.18 | 14.18 | 13.70 | 13.76 | 1,419,472 | -0.54(-3.79%) |
Aug 13, 2007 | 14.46 | 14.49 | 14.28 | 14.31 | 4,394,635 | +0.03(+0.22%) |
Aug 10, 2007 | 13.91 | 14.28 | 13.82 | 14.28 | 5,843,611 | +0.03(+0.22%) |
Aug 09, 2007 | 14.37 | 14.65 | 14.24 | 14.24 | 3,236,105 | -0.63(-4.21%) |
Aug 08, 2007 | 14.78 | 14.92 | 14.70 | 14.87 | 2,527,988 | +0.40(+2.78%) |
Aug 07, 2007 | 14.29 | 14.52 | 14.17 | 14.47 | 1,429,434 | +0.13(+0.87%) |
Aug 06, 2007 | 14.12 | 14.43 | 14.07 | 14.34 | 2,085,120 | +0.31(+2.19%) |
Aug 03, 2007 | 14.20 | 14.51 | 14.02 | 14.04 | 2,446,189 | -0.47(-3.27%) |
Aug 02, 2007 | 14.40 | 14.75 | 14.39 | 14.51 | 2,240,616 | +0.14(+0.94%) |
Aug 01, 2007 | 14.23 | 14.41 | 14.05 | 14.37 | 4,205,155 | -0.26(-1.78%) |
Jul 31, 2007 | 14.88 | 14.89 | 14.51 | 14.64 | 4,721,483 | -0.05(-0.32%) |
Jul 30, 2007 | 14.51 | 14.73 | 14.43 | 14.68 | 2,228,249 | +0.33(+2.29%) |
Jul 27, 2007 | 14.52 | 14.87 | 14.35 | 14.35 | 16,698,962 | -0.51(-3.44%) |
Jul 26, 2007 | 15.12 | 15.22 | 14.67 | 14.87 | 12,599,372 | -0.85(-5.38%) |
Jul 25, 2007 | 15.75 | 15.75 | 15.54 | 15.71 | 2,662,522 | +0.06(+0.37%) |
Jul 24, 2007 | 15.80 | 15.82 | 15.58 | 15.65 | 2,198,850 | -0.19(-1.19%) |
Jul 23, 2007 | 15.82 | 15.87 | 15.78 | 15.84 | 1,066,567 | +0.11(+0.73%) |
Jul 20, 2007 | 15.78 | 15.83 | 15.56 | 15.73 | 1,599,947 | -0.04(-0.23%) |
Jul 19, 2007 | 15.73 | 15.78 | 15.72 | 15.76 | 1,530,401 | +0.19(+1.21%) |
Jul 18, 2007 | 15.54 | 15.60 | 15.48 | 15.58 | 2,656,553 | -0.02(-0.10%) |
Jul 17, 2007 | 15.60 | 15.66 | 15.55 | 15.59 | 1,453,957 | -0.05(-0.33%) |
Jul 16, 2007 | 15.60 | 15.64 | 15.54 | 15.64 | 1,080,170 | +0.02(+0.13%) |
Jul 13, 2007 | 15.55 | 15.62 | 15.49 | 15.62 | 1,060,437 | +0.04(+0.27%) |
Jul 12, 2007 | 15.35 | 15.61 | 15.35 | 15.58 | 1,884,071 | +0.26(+1.70%) |
Jul 11, 2007 | 15.21 | 15.35 | 15.21 | 15.32 | 1,731,376 | +0.02(+0.10%) |
Jul 10, 2007 | 15.32 | 15.33 | 15.22 | 15.30 | 2,376,260 | -0.19(-1.25%) |
Jul 09, 2007 | 15.48 | 15.51 | 15.42 | 15.50 | 2,121,640 | +0.13(+0.81%) |
Jul 06, 2007 | 15.35 | 15.55 | 15.29 | 15.37 | 3,089,924 | +0.05(+0.34%) |
Jul 05, 2007 | 15.27 | 15.33 | 15.19 | 15.32 | 1,318,313 | +0.18(+1.21%) |
Jul 03, 2007 | 15.12 | 15.15 | 15.08 | 15.14 | 1,382,878 | -0.06(-0.41%) |
Jul 02, 2007 | 14.97 | 15.20 | 14.97 | 15.20 | 1,659,914 | +0.34(+2.28%) |
Jun 29, 2007 | 14.93 | 14.96 | 14.77 | 14.86 | 2,741,043 | -0.01(-0.07%) |
Jun 28, 2007 | 14.82 | 14.92 | 14.82 | 14.87 | 1,267,734 | +0.21(+1.42%) |
Jun 27, 2007 | 14.61 | 14.67 | 14.53 | 14.66 | 2,463,432 | -0.24(-1.61%) |
Jun 26, 2007 | 15.02 | 15.05 | 14.89 | 14.90 | 1,864,721 | -0.26(-1.72%) |
Jun 25, 2007 | 15.06 | 15.16 | 14.98 | 15.16 | 1,241,295 | +0.10(+0.69%) |
Jun 22, 2007 | 15.09 | 15.14 | 14.93 | 15.06 | 1,820,656 | -0.09(-0.59%) |
Jun 21, 2007 | 15.07 | 15.18 | 15.01 | 15.15 | 1,906,870 | +0.04(+0.24%) |
Jun 20, 2007 | 15.18 | 15.23 | 15.02 | 15.11 | 1,232,674 | -0.02(-0.14%) |
Jun 19, 2007 | 15.00 | 15.17 | 15.00 | 15.13 | 1,106,034 | +0.21(+1.40%) |
Jun 18, 2007 | 14.97 | 14.97 | 14.86 | 14.92 | 1,137,263 | +0.05(+0.32%) |
Jun 15, 2007 | 14.82 | 14.88 | 14.77 | 14.88 | 1,478,864 | +0.21(+1.42%) |
Jun 14, 2007 | 14.63 | 14.69 | 14.61 | 14.67 | 993,573 | +0.04(+0.29%) |
Jun 13, 2007 | 14.48 | 14.66 | 14.47 | 14.63 | 1,467,752 | +0.18(+1.27%) |
Jun 12, 2007 | 14.53 | 14.63 | 14.44 | 14.44 | 1,677,157 | -0.27(-1.84%) |
Jun 11, 2007 | 14.68 | 14.80 | 14.61 | 14.71 | 1,309,884 | +0.01(+0.04%) |
Jun 08, 2007 | 14.54 | 14.73 | 14.47 | 14.71 | 1,147,992 | +0.14(+0.97%) |
Jun 07, 2007 | 14.71 | 14.79 | 14.51 | 14.57 | 2,456,344 | -0.10(-0.68%) |
Jun 06, 2007 | 14.81 | 14.78 | 14.61 | 14.67 | 1,558,181 | -0.21(-1.40%) |
Jun 05, 2007 | 14.86 | 14.92 | 14.76 | 14.88 | 1,557,606 | +0.02(+0.14%) |
Jun 04, 2007 | 14.80 | 14.89 | 14.71 | 14.85 | 1,300,496 | +0.14(+0.96%) |