Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.72 | 12.78 | 12.65 | 12.69 | 5,451,685 | +0.06(+0.44%) |
Aug 30, 2007 | 12.78 | 12.73 | 12.55 | 12.64 | 2,993,205 | -0.15(-1.14%) |
Aug 29, 2007 | 12.53 | 12.79 | 12.51 | 12.78 | 5,013,210 | +0.31(+2.49%) |
Aug 28, 2007 | 12.83 | 12.85 | 12.47 | 12.47 | 3,532,963 | -0.46(-3.59%) |
Aug 27, 2007 | 13.10 | 13.10 | 12.93 | 12.94 | 3,399,596 | -0.20(-1.50%) |
Aug 24, 2007 | 13.11 | 13.15 | 13.02 | 13.13 | 2,296,803 | +0.00(+0.01%) |
Aug 23, 2007 | 13.02 | 13.18 | 13.02 | 13.13 | 3,235,404 | +0.12(+0.89%) |
Aug 22, 2007 | 13.20 | 13.23 | 12.93 | 13.02 | 2,726,471 | -0.06(-0.44%) |
Aug 21, 2007 | 13.16 | 13.26 | 13.03 | 13.07 | 3,395,822 | -0.09(-0.66%) |
Aug 20, 2007 | 13.17 | 13.25 | 12.98 | 13.16 | 2,926,521 | -0.00(-0.01%) |
Aug 17, 2007 | 13.78 | 13.78 | 12.84 | 13.16 | 4,818,192 | +0.35(+2.72%) |
Aug 16, 2007 | 12.96 | 12.96 | 12.48 | 12.82 | 7,233,265 | -0.14(-1.12%) |
Aug 15, 2007 | 13.41 | 13.43 | 12.95 | 12.96 | 7,896,180 | -0.56(-4.14%) |
Aug 14, 2007 | 13.93 | 14.05 | 13.50 | 13.52 | 4,329,390 | -0.45(-3.23%) |
Aug 13, 2007 | 14.20 | 14.35 | 13.96 | 13.97 | 2,940,361 | -0.22(-1.58%) |
Aug 10, 2007 | 14.25 | 14.48 | 13.84 | 14.20 | 6,314,795 | -0.33(-2.24%) |
Aug 09, 2007 | 14.79 | 14.79 | 14.18 | 14.52 | 8,290,134 | -0.27(-1.81%) |
Aug 08, 2007 | 14.77 | 14.90 | 14.60 | 14.79 | 10,664,945 | -0.00(-0.01%) |
Aug 07, 2007 | 14.13 | 14.82 | 14.06 | 14.79 | 7,128,207 | +0.66(+4.66%) |
Aug 06, 2007 | 14.05 | 14.20 | 13.67 | 14.13 | 4,154,214 | +0.33(+2.36%) |
Aug 03, 2007 | 13.92 | 13.99 | 13.80 | 13.81 | 4,568,444 | -0.09(-0.62%) |
Aug 02, 2007 | 13.78 | 13.89 | 13.72 | 13.89 | 3,950,049 | +0.16(+1.19%) |
Aug 01, 2007 | 13.64 | 13.77 | 13.44 | 13.73 | 3,692,752 | +0.09(+0.66%) |
Jul 31, 2007 | 13.87 | 13.98 | 13.63 | 13.64 | 4,610,228 | -0.23(-1.67%) |
Jul 30, 2007 | 13.82 | 13.91 | 13.55 | 13.87 | 5,377,528 | +0.16(+1.17%) |
Jul 27, 2007 | 13.82 | 13.89 | 13.68 | 13.71 | 6,319,670 | -0.06(-0.45%) |
Jul 26, 2007 | 13.96 | 13.99 | 13.60 | 13.77 | 6,401,301 | -0.30(-2.13%) |
Jul 25, 2007 | 14.12 | 14.16 | 13.89 | 14.07 | 5,936,316 | -0.03(-0.18%) |
Jul 24, 2007 | 14.24 | 14.28 | 14.07 | 14.10 | 4,609,410 | -0.20(-1.41%) |
Jul 23, 2007 | 14.25 | 14.44 | 14.25 | 14.30 | 3,656,265 | -0.10(-0.66%) |
Jul 20, 2007 | 14.55 | 14.63 | 14.36 | 14.39 | 5,078,006 | -0.17(-1.20%) |
Jul 19, 2007 | 14.94 | 14.94 | 14.43 | 14.57 | 6,434,951 | -0.48(-3.21%) |
Jul 18, 2007 | 15.16 | 15.29 | 15.00 | 15.05 | 4,308,001 | -0.15(-1.00%) |
Jul 17, 2007 | 15.05 | 15.29 | 15.05 | 15.20 | 2,764,217 | +0.17(+1.11%) |
Jul 16, 2007 | 15.01 | 15.07 | 15.00 | 15.04 | 2,642,173 | +0.01(+0.10%) |
Jul 13, 2007 | 15.03 | 15.12 | 14.97 | 15.02 | 4,308,536 | -0.06(-0.37%) |
Jul 12, 2007 | 14.93 | 15.12 | 14.81 | 15.08 | 3,576,999 | +0.27(+1.80%) |
Jul 11, 2007 | 14.68 | 14.86 | 14.62 | 14.81 | 3,253,019 | +0.15(+1.05%) |
Jul 10, 2007 | 14.78 | 14.81 | 14.61 | 14.66 | 5,027,679 | -0.26(-1.75%) |
Jul 09, 2007 | 14.91 | 14.94 | 14.78 | 14.92 | 2,135,757 | +0.03(+0.20%) |
Jul 06, 2007 | 14.78 | 14.91 | 14.77 | 14.89 | 1,712,380 | +0.10(+0.69%) |
Jul 05, 2007 | 14.74 | 14.80 | 14.64 | 14.79 | 2,695,017 | +0.05(+0.35%) |
Jul 03, 2007 | 14.69 | 14.75 | 14.66 | 14.74 | 1,283,970 | +0.07(+0.46%) |
Jul 02, 2007 | 14.59 | 14.67 | 14.56 | 14.67 | 2,475,465 | +0.11(+0.76%) |
Jun 29, 2007 | 14.61 | 14.73 | 14.49 | 14.56 | 3,157,397 | -0.05(-0.34%) |
Jun 28, 2007 | 14.71 | 14.80 | 14.57 | 14.61 | 3,541,494 | -0.09(-0.64%) |
Jun 27, 2007 | 14.42 | 14.74 | 14.42 | 14.70 | 2,703,824 | +0.21(+1.41%) |
Jun 26, 2007 | 14.57 | 14.65 | 14.44 | 14.50 | 3,162,430 | -0.04(-0.28%) |
Jun 25, 2007 | 14.67 | 14.78 | 14.51 | 14.54 | 3,465,651 | -0.06(-0.44%) |
Jun 22, 2007 | 14.60 | 14.68 | 14.51 | 14.60 | 3,941,242 | -0.08(-0.55%) |
Jun 21, 2007 | 14.74 | 14.76 | 14.64 | 14.68 | 2,949,817 | -0.06(-0.38%) |
Jun 20, 2007 | 14.93 | 15.02 | 14.74 | 14.74 | 4,820,079 | -0.18(-1.24%) |
Jun 19, 2007 | 14.84 | 14.93 | 14.76 | 14.92 | 2,516,985 | +0.06(+0.40%) |
Jun 18, 2007 | 14.85 | 14.91 | 14.73 | 14.86 | 4,750,251 | -0.01(-0.10%) |
Jun 15, 2007 | 14.85 | 14.94 | 14.80 | 14.88 | 2,363,487 | +0.07(+0.46%) |
Jun 14, 2007 | 14.78 | 14.85 | 14.74 | 14.81 | 2,574,861 | +0.07(+0.49%) |
Jun 13, 2007 | 14.62 | 14.74 | 14.54 | 14.74 | 2,888,776 | +0.27(+1.83%) |
Jun 12, 2007 | 14.59 | 14.65 | 14.47 | 14.47 | 3,582,032 | -0.20(-1.38%) |
Jun 11, 2007 | 14.69 | 14.71 | 14.56 | 14.67 | 2,834,045 | -0.02(-0.16%) |
Jun 08, 2007 | 14.59 | 14.71 | 14.50 | 14.70 | 3,002,918 | +0.11(+0.75%) |
Jun 07, 2007 | 15.00 | 15.00 | 14.58 | 14.59 | 4,125,565 | -0.19(-1.30%) |
Jun 06, 2007 | 14.97 | 14.97 | 14.78 | 14.78 | 5,352,037 | -0.23(-1.50%) |
Jun 05, 2007 | 14.96 | 15.07 | 14.93 | 15.01 | 4,246,979 | -0.07(-0.46%) |
Jun 04, 2007 | 14.94 | 15.12 | 14.91 | 15.08 | 2,959,863 | +0.11(+0.75%) |