Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.00 | 15.00 | 14.59 | 14.64 | 274,316 | +0.15(+1.06%) |
Aug 30, 2007 | 14.27 | 14.88 | 14.27 | 14.49 | 190,025 | -0.08(-0.54%) |
Aug 29, 2007 | 14.20 | 14.65 | 14.20 | 14.57 | 248,067 | +0.32(+2.24%) |
Aug 28, 2007 | 14.58 | 14.58 | 14.07 | 14.25 | 386,334 | -0.56(-3.76%) |
Aug 27, 2007 | 14.93 | 15.09 | 14.65 | 14.81 | 180,412 | -0.19(-1.30%) |
Aug 24, 2007 | 14.64 | 15.03 | 14.64 | 15.00 | 178,194 | +0.27(+1.84%) |
Aug 23, 2007 | 15.28 | 15.43 | 14.47 | 14.73 | 303,892 | -0.43(-2.85%) |
Aug 22, 2007 | 15.02 | 15.45 | 15.02 | 15.16 | 432,916 | +0.31(+2.11%) |
Aug 21, 2007 | 14.86 | 15.15 | 14.71 | 14.85 | 614,808 | -0.01(-0.09%) |
Aug 20, 2007 | 14.85 | 14.90 | 14.32 | 14.86 | 419,238 | +0.11(+0.75%) |
Aug 17, 2007 | 15.15 | 15.38 | 14.46 | 14.75 | 1,022,585 | -0.01(-0.09%) |
Aug 16, 2007 | 14.74 | 14.77 | 13.19 | 14.77 | 1,236,271 | +0.00(+0.00%) |
Aug 15, 2007 | 14.88 | 15.50 | 14.70 | 14.77 | 374,134 | -0.21(-1.39%) |
Aug 14, 2007 | 15.33 | 15.55 | 14.71 | 14.97 | 565,268 | -0.36(-2.33%) |
Aug 13, 2007 | 15.96 | 15.98 | 14.83 | 15.33 | 672,851 | -0.29(-1.89%) |
Aug 10, 2007 | 15.53 | 16.09 | 14.20 | 15.63 | 856,591 | -0.33(-2.08%) |
Aug 09, 2007 | 15.76 | 16.74 | 15.50 | 15.96 | 2,132,790 | +0.06(+0.36%) |
Aug 08, 2007 | 14.95 | 16.36 | 14.92 | 15.90 | 1,376,757 | +1.29(+8.85%) |
Aug 07, 2007 | 13.99 | 15.08 | 13.95 | 14.61 | 636,990 | +0.50(+3.55%) |
Aug 06, 2007 | 13.69 | 14.25 | 13.40 | 14.11 | 1,054,010 | +0.15(+1.07%) |
Aug 03, 2007 | 14.30 | 14.62 | 13.95 | 13.96 | 427,741 | -0.66(-4.51%) |
Aug 02, 2007 | 14.54 | 15.02 | 14.54 | 14.62 | 356,758 | +0.11(+0.75%) |
Aug 01, 2007 | 14.63 | 15.03 | 14.17 | 14.51 | 717,584 | -0.44(-2.93%) |
Jul 31, 2007 | 15.43 | 15.55 | 14.88 | 14.95 | 502,050 | -0.21(-1.37%) |
Jul 30, 2007 | 14.94 | 15.23 | 14.58 | 15.16 | 528,668 | +0.21(+1.38%) |
Jul 27, 2007 | 15.07 | 15.48 | 14.78 | 14.95 | 661,390 | -0.19(-1.27%) |
Jul 26, 2007 | 15.36 | 15.60 | 15.05 | 15.14 | 541,608 | -0.57(-3.63%) |
Jul 25, 2007 | 15.27 | 15.76 | 15.23 | 15.72 | 458,426 | +0.57(+3.79%) |
Jul 24, 2007 | 15.34 | 15.35 | 14.96 | 15.14 | 470,995 | -0.48(-3.08%) |
Jul 23, 2007 | 15.76 | 15.98 | 15.61 | 15.62 | 197,788 | -0.11(-0.69%) |
Jul 20, 2007 | 16.25 | 16.25 | 15.51 | 15.73 | 468,777 | -0.55(-3.39%) |
Jul 19, 2007 | 16.47 | 16.50 | 16.23 | 16.28 | 113,867 | -0.03(-0.20%) |
Jul 18, 2007 | 16.30 | 16.41 | 16.15 | 16.32 | 461,753 | -0.21(-1.24%) |
Jul 17, 2007 | 16.21 | 16.78 | 16.21 | 16.52 | 376,722 | +0.41(+2.52%) |
Jul 16, 2007 | 16.11 | 16.28 | 16.07 | 16.12 | 331,249 | -0.11(-0.65%) |
Jul 13, 2007 | 16.23 | 16.44 | 16.16 | 16.22 | 356,389 | -0.06(-0.38%) |
Jul 12, 2007 | 16.08 | 16.30 | 16.03 | 16.28 | 584,493 | +0.39(+2.45%) |
Jul 11, 2007 | 15.43 | 15.94 | 15.41 | 15.89 | 338,643 | +0.46(+3.00%) |
Jul 10, 2007 | 15.85 | 15.96 | 15.37 | 15.43 | 401,492 | -0.65(-4.04%) |
Jul 09, 2007 | 16.23 | 16.30 | 16.03 | 16.08 | 242,891 | -0.09(-0.55%) |
Jul 06, 2007 | 16.21 | 16.21 | 15.90 | 16.17 | 517,947 | -0.07(-0.45%) |
Jul 05, 2007 | 16.28 | 16.41 | 16.03 | 16.24 | 143,073 | -0.05(-0.33%) |
Jul 03, 2007 | 16.32 | 16.36 | 16.16 | 16.30 | 191,873 | -0.03(-0.17%) |
Jul 02, 2007 | 15.97 | 16.42 | 15.89 | 16.32 | 363,413 | +0.39(+2.48%) |
Jun 29, 2007 | 16.39 | 16.51 | 15.84 | 15.93 | 248,067 | -0.37(-2.24%) |
Jun 28, 2007 | 16.30 | 16.42 | 16.05 | 16.29 | 329,031 | -0.06(-0.38%) |
Jun 27, 2007 | 15.92 | 16.36 | 15.72 | 16.36 | 345,668 | +0.25(+1.55%) |
Jun 26, 2007 | 16.20 | 16.45 | 16.07 | 16.11 | 575,250 | +0.05(+0.34%) |
Jun 25, 2007 | 16.12 | 16.12 | 15.96 | 16.05 | 608,153 | -0.07(-0.42%) |
Jun 22, 2007 | 16.11 | 16.27 | 15.69 | 16.12 | 670,632 | +0.02(+0.12%) |
Jun 21, 2007 | 16.18 | 16.22 | 15.71 | 16.10 | 328,292 | -0.08(-0.50%) |
Jun 20, 2007 | 16.29 | 16.36 | 16.15 | 16.18 | 483,195 | -0.04(-0.27%) |
Jun 19, 2007 | 16.27 | 16.29 | 15.97 | 16.23 | 340,492 | -0.09(-0.58%) |
Jun 18, 2007 | 16.46 | 16.55 | 16.22 | 16.32 | 469,517 | +0.00(+0.02%) |
Jun 15, 2007 | 16.66 | 16.66 | 16.27 | 16.32 | 1,148,653 | +0.17(+1.07%) |
Jun 14, 2007 | 15.83 | 16.30 | 15.71 | 16.15 | 524,602 | +0.32(+2.00%) |
Jun 13, 2007 | 15.34 | 15.89 | 15.16 | 15.83 | 389,662 | +0.53(+3.48%) |
Jun 12, 2007 | 15.43 | 15.50 | 15.25 | 15.30 | 317,570 | -0.20(-1.31%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.30 | 15.50 | 477,280 | -0.02(-0.14%) |
Jun 08, 2007 | 15.27 | 15.55 | 15.24 | 15.52 | 589,595 | +0.22(+1.47%) |
Jun 07, 2007 | 15.89 | 15.92 | 15.23 | 15.30 | 577,468 | -0.66(-4.14%) |
Jun 06, 2007 | 15.99 | 16.07 | 15.79 | 15.96 | 273,207 | -0.20(-1.22%) |
Jun 05, 2007 | 16.42 | 16.24 | 15.97 | 16.15 | 359,346 | -0.03(-0.20%) |
Jun 04, 2007 | 16.16 | 16.32 | 15.92 | 16.19 | 305,370 | +0.00(+0.00%) |