Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.80 | 15.02 | 14.65 | 14.73 | 133,277 | +0.11(+0.74%) |
Aug 30, 2007 | 14.59 | 14.88 | 14.56 | 14.62 | 233,401 | -0.09(-0.60%) |
Aug 29, 2007 | 14.48 | 14.74 | 14.36 | 14.71 | 206,946 | +0.35(+2.42%) |
Aug 28, 2007 | 14.70 | 14.79 | 14.35 | 14.36 | 564,425 | -0.46(-3.14%) |
Aug 27, 2007 | 14.91 | 14.98 | 14.66 | 14.83 | 592,980 | -0.10(-0.69%) |
Aug 24, 2007 | 14.56 | 14.98 | 14.56 | 14.93 | 259,824 | +0.36(+2.45%) |
Aug 23, 2007 | 14.75 | 14.82 | 14.53 | 14.57 | 549,568 | -0.14(-0.93%) |
Aug 22, 2007 | 14.74 | 14.82 | 14.59 | 14.71 | 317,837 | +0.10(+0.70%) |
Aug 21, 2007 | 14.54 | 14.81 | 14.45 | 14.61 | 677,960 | +0.02(+0.13%) |
Aug 20, 2007 | 14.05 | 15.15 | 14.05 | 14.59 | 1,289,184 | +0.57(+4.09%) |
Aug 17, 2007 | 14.32 | 14.32 | 13.89 | 14.02 | 1,431,127 | +0.09(+0.67%) |
Aug 16, 2007 | 13.59 | 14.16 | 13.59 | 13.92 | 738,265 | +0.16(+1.14%) |
Aug 15, 2007 | 13.66 | 14.08 | 13.60 | 13.77 | 418,885 | +0.09(+0.68%) |
Aug 14, 2007 | 13.80 | 14.04 | 13.66 | 13.67 | 707,269 | -0.13(-0.92%) |
Aug 13, 2007 | 13.93 | 14.14 | 13.59 | 13.80 | 622,273 | -0.13(-0.91%) |
Aug 10, 2007 | 13.44 | 14.19 | 13.29 | 13.93 | 597,389 | +0.40(+2.93%) |
Aug 09, 2007 | 14.19 | 14.41 | 13.50 | 13.53 | 948,958 | -0.80(-5.57%) |
Aug 08, 2007 | 14.21 | 14.62 | 14.10 | 14.33 | 663,618 | +0.23(+1.60%) |
Aug 07, 2007 | 14.02 | 14.33 | 13.92 | 14.10 | 637,320 | -0.01(-0.07%) |
Aug 06, 2007 | 14.04 | 14.18 | 13.80 | 14.11 | 1,141,561 | +0.08(+0.59%) |
Aug 03, 2007 | 13.97 | 14.36 | 13.95 | 14.03 | 670,796 | -0.32(-2.22%) |
Aug 02, 2007 | 14.25 | 14.38 | 14.12 | 14.35 | 668,202 | +0.12(+0.86%) |
Aug 01, 2007 | 14.16 | 14.26 | 13.96 | 14.23 | 808,488 | +0.05(+0.38%) |
Jul 31, 2007 | 14.28 | 14.30 | 13.96 | 14.17 | 854,656 | -0.15(-1.03%) |
Jul 30, 2007 | 14.15 | 14.50 | 13.91 | 14.32 | 627,670 | +0.12(+0.86%) |
Jul 27, 2007 | 14.38 | 14.69 | 14.15 | 14.20 | 811,907 | -0.51(-3.46%) |
Jul 26, 2007 | 14.84 | 14.85 | 14.46 | 14.71 | 457,750 | -0.23(-1.54%) |
Jul 25, 2007 | 15.06 | 15.13 | 14.91 | 14.94 | 298,544 | -0.04(-0.29%) |
Jul 24, 2007 | 15.08 | 15.26 | 14.85 | 14.98 | 472,476 | -0.23(-1.48%) |
Jul 23, 2007 | 15.05 | 15.40 | 15.00 | 15.21 | 321,698 | +0.18(+1.21%) |
Jul 20, 2007 | 15.20 | 15.21 | 14.90 | 15.02 | 353,117 | -0.21(-1.38%) |
Jul 19, 2007 | 15.23 | 15.36 | 15.19 | 15.23 | 197,112 | +0.07(+0.48%) |
Jul 18, 2007 | 15.12 | 15.18 | 15.07 | 15.16 | 423,828 | +0.04(+0.26%) |
Jul 17, 2007 | 15.17 | 15.29 | 15.02 | 15.12 | 371,373 | +0.11(+0.75%) |
Jul 16, 2007 | 15.26 | 15.28 | 14.99 | 15.01 | 147,758 | -0.28(-1.82%) |
Jul 13, 2007 | 15.17 | 15.29 | 15.09 | 15.29 | 210,778 | +0.05(+0.35%) |
Jul 12, 2007 | 14.91 | 15.23 | 14.81 | 15.23 | 225,596 | +0.35(+2.37%) |
Jul 11, 2007 | 14.86 | 14.93 | 14.81 | 14.88 | 328,885 | +0.02(+0.16%) |
Jul 10, 2007 | 15.08 | 15.15 | 14.83 | 14.86 | 221,502 | -0.34(-2.25%) |
Jul 09, 2007 | 15.25 | 15.38 | 15.13 | 15.20 | 162,962 | -0.11(-0.70%) |
Jul 06, 2007 | 15.29 | 15.41 | 15.22 | 15.31 | 134,180 | +0.01(+0.06%) |
Jul 05, 2007 | 15.32 | 15.32 | 15.10 | 15.30 | 164,741 | +0.05(+0.32%) |
Jul 03, 2007 | 15.23 | 15.31 | 15.18 | 15.25 | 108,172 | +0.06(+0.39%) |
Jul 02, 2007 | 15.00 | 15.28 | 14.97 | 15.19 | 200,089 | +0.25(+1.70%) |
Jun 29, 2007 | 15.16 | 15.27 | 14.94 | 14.94 | 316,481 | -0.17(-1.13%) |
Jun 28, 2007 | 15.17 | 15.26 | 15.09 | 15.11 | 362,833 | -0.09(-0.61%) |
Jun 27, 2007 | 15.02 | 15.25 | 14.96 | 15.20 | 419,500 | +0.13(+0.84%) |
Jun 26, 2007 | 15.20 | 15.31 | 14.99 | 15.07 | 628,489 | -0.08(-0.52%) |
Jun 25, 2007 | 14.82 | 15.35 | 14.82 | 15.15 | 659,173 | +0.26(+1.78%) |
Jun 22, 2007 | 15.03 | 15.12 | 14.73 | 14.89 | 872,517 | -0.18(-1.17%) |
Jun 21, 2007 | 15.03 | 15.12 | 14.88 | 15.06 | 243,558 | -0.00(-0.03%) |
Jun 20, 2007 | 15.36 | 15.45 | 15.06 | 15.07 | 279,853 | -0.28(-1.85%) |
Jun 19, 2007 | 15.19 | 15.40 | 15.18 | 15.35 | 407,319 | +0.08(+0.51%) |
Jun 18, 2007 | 15.10 | 15.28 | 15.09 | 15.27 | 275,563 | +0.19(+1.27%) |
Jun 15, 2007 | 15.04 | 15.11 | 14.93 | 15.08 | 1,431,542 | +0.23(+1.55%) |
Jun 14, 2007 | 14.75 | 14.97 | 14.74 | 14.85 | 347,263 | +0.09(+0.60%) |
Jun 13, 2007 | 14.64 | 14.91 | 14.64 | 14.76 | 438,368 | +0.13(+0.87%) |
Jun 12, 2007 | 14.69 | 14.81 | 14.55 | 14.64 | 345,424 | -0.15(-1.03%) |
Jun 11, 2007 | 14.91 | 14.94 | 14.71 | 14.79 | 174,618 | -0.13(-0.85%) |
Jun 08, 2007 | 14.95 | 14.99 | 14.81 | 14.92 | 309,076 | -0.07(-0.46%) |
Jun 07, 2007 | 14.98 | 15.03 | 14.88 | 14.98 | 428,947 | +0.00(+0.00%) |
Jun 06, 2007 | 15.01 | 15.04 | 14.95 | 14.98 | 120,339 | -0.13(-0.84%) |
Jun 05, 2007 | 15.15 | 15.21 | 14.99 | 15.11 | 501,101 | -0.12(-0.77%) |
Jun 04, 2007 | 15.12 | 15.28 | 15.03 | 15.23 | 182,813 | +0.07(+0.48%) |