Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.95 | 14.95 | 14.71 | 14.86 | 1,532,272 | +0.44(+3.02%) |
Aug 30, 2007 | 14.39 | 14.69 | 14.36 | 14.43 | 1,448,629 | -0.35(-2.38%) |
Aug 29, 2007 | 14.41 | 14.81 | 14.41 | 14.78 | 3,362,090 | +0.51(+3.54%) |
Aug 28, 2007 | 14.57 | 14.63 | 14.16 | 14.27 | 1,839,403 | -0.44(-2.97%) |
Aug 27, 2007 | 14.84 | 14.84 | 14.71 | 14.71 | 851,095 | -0.11(-0.72%) |
Aug 24, 2007 | 14.54 | 14.88 | 14.47 | 14.82 | 5,994,321 | +0.23(+1.57%) |
Aug 23, 2007 | 14.66 | 14.66 | 14.36 | 14.59 | 4,438,177 | +0.44(+3.08%) |
Aug 22, 2007 | 14.03 | 14.18 | 13.97 | 14.15 | 2,397,653 | +0.45(+3.30%) |
Aug 21, 2007 | 13.61 | 13.75 | 13.51 | 13.70 | 3,631,065 | -0.05(-0.39%) |
Aug 20, 2007 | 13.66 | 14.10 | 13.42 | 13.75 | 4,802,802 | +0.49(+3.69%) |
Aug 17, 2007 | 13.26 | 13.53 | 12.99 | 13.26 | 6,097,512 | +0.42(+3.27%) |
Aug 16, 2007 | 12.59 | 12.92 | 12.31 | 12.84 | 10,405,379 | -0.57(-4.24%) |
Aug 15, 2007 | 13.72 | 13.87 | 13.39 | 13.41 | 5,895,828 | -0.62(-4.40%) |
Aug 14, 2007 | 14.45 | 14.45 | 13.97 | 14.03 | 1,392,616 | -0.55(-3.79%) |
Aug 13, 2007 | 14.74 | 14.77 | 14.55 | 14.58 | 4,311,490 | +0.03(+0.22%) |
Aug 10, 2007 | 14.18 | 14.55 | 14.08 | 14.55 | 5,733,053 | +0.03(+0.22%) |
Aug 09, 2007 | 14.65 | 14.93 | 14.52 | 14.52 | 3,174,879 | -0.64(-4.21%) |
Aug 08, 2007 | 15.06 | 15.21 | 14.98 | 15.16 | 2,480,159 | +0.41(+2.78%) |
Aug 07, 2007 | 14.57 | 14.80 | 14.44 | 14.75 | 1,402,390 | +0.13(+0.87%) |
Aug 06, 2007 | 14.40 | 14.71 | 14.34 | 14.62 | 2,045,670 | +0.31(+2.19%) |
Aug 03, 2007 | 14.48 | 14.79 | 14.30 | 14.31 | 2,399,908 | -0.48(-3.27%) |
Aug 02, 2007 | 14.67 | 15.03 | 14.67 | 14.79 | 2,198,224 | +0.14(+0.94%) |
Aug 01, 2007 | 14.50 | 14.68 | 14.32 | 14.65 | 4,125,595 | -0.27(-1.78%) |
Jul 31, 2007 | 15.16 | 15.18 | 14.79 | 14.92 | 4,632,155 | -0.05(-0.32%) |
Jul 30, 2007 | 14.79 | 15.02 | 14.71 | 14.97 | 2,186,091 | +0.34(+2.29%) |
Jul 27, 2007 | 14.80 | 15.15 | 14.63 | 14.63 | 16,383,024 | -0.52(-3.44%) |
Jul 26, 2007 | 15.41 | 15.51 | 14.96 | 15.15 | 12,360,997 | -0.86(-5.38%) |
Jul 25, 2007 | 16.05 | 16.05 | 15.84 | 16.01 | 2,612,149 | +0.06(+0.37%) |
Jul 24, 2007 | 16.10 | 16.12 | 15.88 | 15.96 | 2,157,248 | -0.19(-1.19%) |
Jul 23, 2007 | 16.13 | 16.17 | 16.09 | 16.15 | 1,046,388 | +0.12(+0.73%) |
Jul 20, 2007 | 16.09 | 16.14 | 15.86 | 16.03 | 1,569,677 | -0.04(-0.23%) |
Jul 19, 2007 | 16.04 | 16.08 | 16.02 | 16.07 | 1,501,446 | +0.19(+1.21%) |
Jul 18, 2007 | 15.84 | 15.90 | 15.77 | 15.88 | 2,606,292 | -0.02(-0.10%) |
Jul 17, 2007 | 15.90 | 15.97 | 15.85 | 15.89 | 1,426,449 | -0.05(-0.33%) |
Jul 16, 2007 | 15.90 | 15.94 | 15.84 | 15.94 | 1,059,734 | +0.02(+0.13%) |
Jul 13, 2007 | 15.85 | 15.92 | 15.79 | 15.92 | 1,040,374 | +0.04(+0.27%) |
Jul 12, 2007 | 15.65 | 15.91 | 15.65 | 15.88 | 1,848,426 | +0.27(+1.70%) |
Jul 11, 2007 | 15.51 | 15.65 | 15.51 | 15.61 | 1,698,619 | +0.02(+0.10%) |
Jul 10, 2007 | 15.61 | 15.63 | 15.51 | 15.60 | 2,331,302 | -0.20(-1.25%) |
Jul 09, 2007 | 15.77 | 15.81 | 15.72 | 15.80 | 2,081,499 | +0.13(+0.82%) |
Jul 06, 2007 | 15.64 | 15.85 | 15.58 | 15.67 | 3,031,463 | +0.05(+0.34%) |
Jul 05, 2007 | 15.57 | 15.63 | 15.49 | 15.61 | 1,293,371 | +0.19(+1.21%) |
Jul 03, 2007 | 15.41 | 15.44 | 15.38 | 15.43 | 1,356,715 | -0.06(-0.41%) |
Jul 02, 2007 | 15.26 | 15.49 | 15.26 | 15.49 | 1,628,509 | +0.35(+2.28%) |
Jun 29, 2007 | 15.22 | 15.24 | 15.05 | 15.15 | 2,689,183 | -0.01(-0.07%) |
Jun 28, 2007 | 15.11 | 15.21 | 15.11 | 15.16 | 1,243,749 | +0.21(+1.42%) |
Jun 27, 2007 | 14.89 | 14.95 | 14.81 | 14.94 | 2,416,825 | -0.24(-1.61%) |
Jun 26, 2007 | 15.31 | 15.34 | 15.17 | 15.19 | 1,829,441 | -0.27(-1.72%) |
Jun 25, 2007 | 15.35 | 15.46 | 15.27 | 15.46 | 1,217,810 | +0.11(+0.69%) |
Jun 22, 2007 | 15.39 | 15.43 | 15.22 | 15.35 | 1,786,210 | -0.09(-0.59%) |
Jun 21, 2007 | 15.36 | 15.47 | 15.30 | 15.44 | 1,870,793 | +0.04(+0.24%) |
Jun 20, 2007 | 15.47 | 15.52 | 15.31 | 15.40 | 1,209,352 | -0.02(-0.14%) |
Jun 19, 2007 | 15.29 | 15.47 | 15.29 | 15.42 | 1,085,109 | +0.21(+1.40%) |
Jun 18, 2007 | 15.26 | 15.26 | 15.15 | 15.21 | 1,115,747 | +0.05(+0.32%) |
Jun 15, 2007 | 15.10 | 15.16 | 15.06 | 15.16 | 1,450,884 | +0.21(+1.42%) |
Jun 14, 2007 | 14.91 | 14.98 | 14.90 | 14.95 | 974,775 | +0.04(+0.29%) |
Jun 13, 2007 | 14.76 | 14.94 | 14.75 | 14.91 | 1,439,982 | +0.19(+1.26%) |
Jun 12, 2007 | 14.81 | 14.91 | 14.72 | 14.72 | 1,645,426 | -0.28(-1.84%) |
Jun 11, 2007 | 14.97 | 15.08 | 14.90 | 15.00 | 1,285,101 | +0.01(+0.04%) |
Jun 08, 2007 | 14.82 | 15.01 | 14.75 | 14.99 | 1,126,273 | +0.14(+0.97%) |
Jun 07, 2007 | 15.00 | 15.08 | 14.78 | 14.85 | 2,409,870 | -0.10(-0.68%) |
Jun 06, 2007 | 15.10 | 15.06 | 14.89 | 14.95 | 1,528,701 | -0.21(-1.40%) |
Jun 05, 2007 | 15.15 | 15.21 | 15.04 | 15.16 | 1,528,137 | +0.02(+0.14%) |
Jun 04, 2007 | 15.08 | 15.17 | 15.00 | 15.14 | 1,275,891 | +0.14(+0.96%) |