Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.14 | 14.50 | 14.06 | 14.27 | 675,002 | +0.37(+2.67%) |
Aug 30, 2007 | 14.04 | 14.38 | 13.85 | 13.90 | 436,906 | -0.23(-1.62%) |
Aug 29, 2007 | 13.66 | 14.17 | 13.62 | 14.13 | 617,804 | +0.60(+4.43%) |
Aug 28, 2007 | 13.93 | 13.95 | 13.35 | 13.53 | 666,233 | -0.50(-3.60%) |
Aug 27, 2007 | 13.39 | 14.25 | 13.36 | 14.04 | 819,511 | +0.76(+5.74%) |
Aug 24, 2007 | 13.10 | 13.37 | 13.04 | 13.27 | 375,877 | +0.15(+1.16%) |
Aug 23, 2007 | 13.45 | 13.55 | 12.98 | 13.12 | 418,883 | -0.29(-2.15%) |
Aug 22, 2007 | 13.07 | 13.46 | 13.01 | 13.41 | 476,109 | +0.41(+3.17%) |
Aug 21, 2007 | 12.86 | 13.28 | 12.62 | 13.00 | 490,854 | +0.18(+1.41%) |
Aug 20, 2007 | 13.33 | 13.33 | 12.58 | 12.82 | 811,264 | -0.25(-1.90%) |
Aug 17, 2007 | 13.19 | 13.28 | 12.30 | 13.06 | 884,832 | +0.39(+3.08%) |
Aug 16, 2007 | 12.86 | 12.92 | 11.43 | 12.67 | 1,687,903 | -0.27(-2.06%) |
Aug 15, 2007 | 14.25 | 14.49 | 12.86 | 12.94 | 1,000,689 | -1.46(-10.12%) |
Aug 14, 2007 | 15.00 | 15.01 | 14.28 | 14.40 | 630,848 | -0.44(-2.95%) |
Aug 13, 2007 | 14.67 | 15.29 | 14.49 | 14.84 | 906,232 | +0.46(+3.18%) |
Aug 10, 2007 | 14.28 | 14.65 | 13.09 | 14.38 | 1,195,946 | -0.16(-1.11%) |
Aug 09, 2007 | 14.15 | 15.17 | 13.43 | 14.54 | 1,184,220 | -0.12(-0.84%) |
Aug 08, 2007 | 15.56 | 15.67 | 14.28 | 14.66 | 1,419,013 | -0.78(-5.06%) |
Aug 07, 2007 | 14.90 | 15.66 | 14.65 | 15.45 | 984,638 | +0.16(+1.06%) |
Aug 06, 2007 | 16.00 | 16.29 | 14.52 | 15.28 | 1,388,236 | -0.48(-3.02%) |
Aug 03, 2007 | 15.74 | 16.54 | 15.37 | 15.76 | 1,605,942 | +0.42(+2.73%) |
Aug 02, 2007 | 14.60 | 15.52 | 14.33 | 15.34 | 1,130,681 | +0.84(+5.78%) |
Aug 01, 2007 | 14.38 | 14.52 | 13.41 | 14.50 | 1,278,475 | -0.34(-2.31%) |
Jul 31, 2007 | 14.64 | 15.53 | 14.63 | 14.85 | 1,498,204 | +0.06(+0.39%) |
Jul 30, 2007 | 15.23 | 15.26 | 14.41 | 14.79 | 1,149,542 | -0.41(-2.69%) |
Jul 27, 2007 | 15.65 | 15.71 | 14.69 | 15.20 | 1,401,957 | -0.74(-4.66%) |
Jul 26, 2007 | 16.25 | 16.45 | 15.65 | 15.94 | 1,096,219 | -0.46(-2.79%) |
Jul 25, 2007 | 16.40 | 16.93 | 15.86 | 16.40 | 1,135,736 | +0.10(+0.58%) |
Jul 24, 2007 | 17.25 | 17.25 | 16.28 | 16.30 | 1,340,644 | -1.23(-7.01%) |
Jul 23, 2007 | 16.17 | 17.56 | 15.76 | 17.53 | 2,234,702 | +1.70(+10.77%) |
Jul 20, 2007 | 16.30 | 16.38 | 15.58 | 15.83 | 1,266,485 | -0.52(-3.20%) |
Jul 19, 2007 | 16.22 | 16.55 | 16.15 | 16.35 | 1,201,136 | +0.37(+2.32%) |
Jul 18, 2007 | 16.47 | 16.47 | 15.71 | 15.98 | 1,371,198 | +0.07(+0.42%) |
Jul 17, 2007 | 16.62 | 16.76 | 15.06 | 15.91 | 4,573,542 | -0.53(-3.24%) |
Jul 16, 2007 | 18.38 | 18.47 | 16.13 | 16.45 | 6,050,175 | -3.08(-15.76%) |
Jul 13, 2007 | 19.09 | 19.69 | 18.74 | 19.52 | 1,885,479 | +0.64(+3.38%) |
Jul 12, 2007 | 18.30 | 18.97 | 18.20 | 18.88 | 1,948,899 | +0.93(+5.20%) |
Jul 11, 2007 | 17.77 | 18.66 | 17.49 | 17.95 | 4,443,318 | +0.53(+3.06%) |
Jul 10, 2007 | 17.34 | 17.84 | 17.07 | 17.42 | 1,383,777 | +0.23(+1.33%) |
Jul 09, 2007 | 16.84 | 17.32 | 16.69 | 17.19 | 1,302,220 | +0.43(+2.56%) |
Jul 06, 2007 | 17.05 | 17.12 | 16.28 | 16.76 | 1,627,614 | +0.02(+0.11%) |
Jul 05, 2007 | 16.71 | 17.23 | 16.38 | 16.74 | 2,663,418 | +0.56(+3.47%) |
Jul 03, 2007 | 15.05 | 16.27 | 15.02 | 16.18 | 1,703,482 | +1.22(+8.15%) |
Jul 02, 2007 | 15.00 | 15.14 | 14.52 | 14.96 | 2,163,260 | +0.70(+4.87%) |
Jun 29, 2007 | 13.95 | 14.55 | 13.86 | 14.26 | 1,694,120 | +0.58(+4.25%) |
Jun 28, 2007 | 13.96 | 14.10 | 13.61 | 13.68 | 2,799,280 | +0.59(+4.51%) |
Jun 27, 2007 | 12.77 | 13.19 | 12.62 | 13.09 | 744,313 | +0.28(+2.15%) |
Jun 26, 2007 | 12.92 | 13.11 | 12.79 | 12.82 | 731,445 | -0.06(-0.44%) |
Jun 25, 2007 | 12.80 | 13.21 | 12.71 | 12.87 | 676,939 | +0.09(+0.67%) |
Jun 22, 2007 | 13.07 | 13.24 | 12.59 | 12.79 | 3,784,378 | -0.25(-1.90%) |
Jun 21, 2007 | 12.41 | 13.08 | 12.39 | 13.04 | 736,672 | +0.61(+4.90%) |
Jun 20, 2007 | 12.41 | 12.63 | 12.39 | 12.43 | 421,321 | +0.02(+0.15%) |
Jun 19, 2007 | 12.33 | 12.50 | 12.00 | 12.41 | 1,222,377 | -0.35(-2.76%) |
Jun 18, 2007 | 12.47 | 12.86 | 12.39 | 12.76 | 746,553 | +0.39(+3.16%) |
Jun 15, 2007 | 12.47 | 12.52 | 12.22 | 12.37 | 486,745 | -0.06(-0.46%) |
Jun 14, 2007 | 12.36 | 12.62 | 12.13 | 12.43 | 595,121 | -0.04(-0.31%) |
Jun 13, 2007 | 11.93 | 12.49 | 11.90 | 12.46 | 3,463,192 | +0.57(+4.80%) |
Jun 12, 2007 | 12.61 | 12.68 | 11.86 | 11.89 | 3,235,099 | -0.69(-5.45%) |
Jun 11, 2007 | 12.69 | 12.89 | 12.49 | 12.58 | 527,486 | -0.06(-0.45%) |
Jun 08, 2007 | 12.74 | 12.92 | 12.59 | 12.64 | 530,952 | -0.16(-1.26%) |
Jun 07, 2007 | 12.86 | 12.87 | 12.31 | 12.80 | 701,951 | -0.01(-0.07%) |
Jun 06, 2007 | 12.31 | 12.88 | 12.31 | 12.81 | 974,843 | +0.51(+4.18%) |
Jun 05, 2007 | 12.29 | 12.44 | 12.19 | 12.29 | 749,048 | -0.14(-1.15%) |
Jun 04, 2007 | 12.28 | 12.46 | 12.02 | 12.44 | 941,601 | +0.15(+1.24%) |