Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.28 | 14.42 | 14.05 | 14.36 | 386,782 | +0.26(+1.85%) |
Aug 30, 2007 | 14.13 | 14.33 | 13.99 | 14.10 | 372,942 | -0.20(-1.43%) |
Aug 29, 2007 | 13.87 | 14.39 | 13.77 | 14.30 | 581,643 | +0.48(+3.48%) |
Aug 28, 2007 | 14.08 | 14.11 | 13.78 | 13.82 | 438,957 | -0.34(-2.42%) |
Aug 27, 2007 | 14.37 | 14.38 | 14.12 | 14.17 | 404,174 | -0.32(-2.20%) |
Aug 24, 2007 | 14.17 | 14.54 | 13.99 | 14.48 | 414,095 | +0.32(+2.25%) |
Aug 23, 2007 | 14.57 | 14.64 | 14.15 | 14.17 | 541,348 | -0.38(-2.58%) |
Aug 22, 2007 | 14.37 | 14.59 | 14.25 | 14.54 | 402,092 | +0.22(+1.54%) |
Aug 21, 2007 | 14.37 | 14.79 | 14.28 | 14.32 | 473,741 | -0.12(-0.85%) |
Aug 20, 2007 | 14.50 | 14.76 | 14.40 | 14.44 | 639,330 | -0.02(-0.17%) |
Aug 17, 2007 | 14.35 | 14.89 | 14.34 | 14.47 | 900,206 | +0.11(+0.74%) |
Aug 16, 2007 | 14.20 | 14.78 | 14.07 | 14.36 | 1,956,449 | +0.49(+3.53%) |
Aug 15, 2007 | 14.16 | 14.26 | 13.86 | 13.87 | 664,928 | -0.33(-2.30%) |
Aug 14, 2007 | 14.48 | 14.50 | 14.11 | 14.20 | 848,398 | -0.22(-1.53%) |
Aug 13, 2007 | 13.99 | 14.67 | 14.21 | 14.42 | 1,303,033 | +0.43(+3.09%) |
Aug 10, 2007 | 12.71 | 14.21 | 12.66 | 13.99 | 2,727,442 | +1.09(+8.42%) |
Aug 09, 2007 | 13.84 | 13.55 | 12.30 | 12.90 | 4,377,331 | -0.94(-6.78%) |
Aug 08, 2007 | 14.68 | 14.96 | 13.37 | 13.84 | 2,142,859 | -0.66(-4.56%) |
Aug 07, 2007 | 14.74 | 14.82 | 14.17 | 14.50 | 1,347,248 | -0.24(-1.61%) |
Aug 06, 2007 | 14.54 | 14.97 | 14.21 | 14.74 | 1,273,394 | +0.04(+0.28%) |
Aug 03, 2007 | 14.78 | 15.53 | 14.66 | 14.70 | 1,229,547 | -0.83(-5.36%) |
Aug 02, 2007 | 15.52 | 15.71 | 15.24 | 15.53 | 761,807 | +0.04(+0.26%) |
Aug 01, 2007 | 15.76 | 16.06 | 15.04 | 15.49 | 1,035,054 | -0.15(-0.94%) |
Jul 31, 2007 | 15.75 | 16.19 | 15.58 | 15.64 | 589,727 | -0.11(-0.73%) |
Jul 30, 2007 | 15.91 | 16.13 | 15.59 | 15.75 | 762,542 | -0.17(-1.08%) |
Jul 27, 2007 | 16.22 | 16.66 | 15.80 | 15.92 | 1,064,081 | -0.38(-2.30%) |
Jul 26, 2007 | 16.74 | 16.85 | 16.07 | 16.30 | 1,112,092 | -0.61(-3.62%) |
Jul 25, 2007 | 17.35 | 17.35 | 16.66 | 16.91 | 1,456,620 | -0.41(-2.36%) |
Jul 24, 2007 | 15.72 | 17.62 | 15.68 | 17.32 | 4,388,599 | +2.39(+16.03%) |
Jul 23, 2007 | 14.93 | 15.19 | 14.89 | 14.93 | 704,733 | -0.02(-0.16%) |
Jul 20, 2007 | 15.09 | 15.15 | 14.79 | 14.95 | 500,931 | -0.17(-1.13%) |
Jul 19, 2007 | 15.02 | 15.15 | 14.95 | 15.12 | 398,540 | +0.11(+0.71%) |
Jul 18, 2007 | 15.12 | 15.35 | 14.92 | 15.02 | 811,410 | -0.19(-1.23%) |
Jul 17, 2007 | 15.33 | 15.42 | 15.16 | 15.20 | 428,179 | -0.06(-0.37%) |
Jul 16, 2007 | 15.25 | 15.37 | 15.04 | 15.26 | 562,169 | -0.08(-0.53%) |
Jul 13, 2007 | 15.33 | 15.36 | 15.14 | 15.34 | 365,471 | -0.03(-0.21%) |
Jul 12, 2007 | 15.36 | 15.53 | 15.34 | 15.37 | 451,940 | +0.08(+0.53%) |
Jul 11, 2007 | 15.04 | 15.40 | 15.00 | 15.29 | 945,768 | +0.21(+1.41%) |
Jul 10, 2007 | 15.22 | 15.28 | 15.02 | 15.08 | 699,099 | -0.24(-1.55%) |
Jul 09, 2007 | 15.42 | 15.48 | 15.28 | 15.32 | 480,110 | -0.03(-0.21%) |
Jul 06, 2007 | 15.23 | 15.42 | 15.20 | 15.35 | 452,920 | +0.15(+0.97%) |
Jul 05, 2007 | 15.09 | 15.33 | 15.07 | 15.20 | 473,251 | +0.16(+1.03%) |
Jul 03, 2007 | 15.01 | 15.06 | 14.94 | 15.05 | 494,072 | +0.04(+0.27%) |
Jul 02, 2007 | 15.02 | 15.30 | 14.83 | 15.01 | 853,665 | +0.09(+0.60%) |
Jun 29, 2007 | 15.03 | 15.08 | 14.81 | 14.92 | 776,872 | -0.07(-0.49%) |
Jun 28, 2007 | 14.98 | 15.10 | 14.88 | 14.99 | 838,723 | +0.04(+0.27%) |
Jun 27, 2007 | 14.73 | 14.99 | 14.61 | 14.95 | 1,076,451 | +0.22(+1.50%) |
Jun 26, 2007 | 14.70 | 14.87 | 14.62 | 14.73 | 1,125,564 | +0.03(+0.22%) |
Jun 25, 2007 | 15.00 | 15.10 | 14.66 | 14.70 | 1,762,200 | -0.30(-2.01%) |
Jun 22, 2007 | 14.94 | 15.17 | 14.90 | 15.00 | 1,039,218 | +0.03(+0.22%) |
Jun 21, 2007 | 15.25 | 15.28 | 14.84 | 14.97 | 1,221,219 | -0.28(-1.82%) |
Jun 20, 2007 | 15.46 | 15.46 | 15.23 | 15.24 | 737,434 | -0.16(-1.01%) |
Jun 19, 2007 | 15.27 | 15.44 | 15.19 | 15.40 | 823,168 | +0.19(+1.23%) |
Jun 18, 2007 | 15.37 | 15.37 | 15.15 | 15.21 | 1,151,407 | -0.16(-1.01%) |
Jun 15, 2007 | 15.61 | 15.61 | 15.31 | 15.37 | 1,401,260 | +0.00(+0.00%) |
Jun 14, 2007 | 15.55 | 15.64 | 15.31 | 15.37 | 1,034,319 | -0.21(-1.36%) |
Jun 13, 2007 | 15.68 | 15.68 | 15.45 | 15.58 | 1,037,013 | -0.02(-0.11%) |
Jun 12, 2007 | 15.68 | 15.77 | 15.54 | 15.59 | 600,015 | -0.14(-0.88%) |
Jun 11, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 662,478 | -0.16(-0.98%) |
Jun 08, 2007 | 15.78 | 15.92 | 15.68 | 15.89 | 406,379 | +0.11(+0.67%) |
Jun 07, 2007 | 16.00 | 16.04 | 15.76 | 15.78 | 843,254 | -0.22(-1.38%) |
Jun 06, 2007 | 16.08 | 16.17 | 15.93 | 16.00 | 1,173,085 | -0.17(-1.06%) |
Jun 05, 2007 | 16.23 | 16.22 | 16.03 | 16.17 | 1,195,009 | -0.06(-0.35%) |
Jun 04, 2007 | 16.22 | 16.28 | 16.05 | 16.23 | 968,795 | +0.15(+0.91%) |