Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.72 | 13.74 | 13.65 | 13.72 | 24,024 | +0.16(+1.19%) |
Aug 30, 2007 | 13.61 | 13.62 | 13.53 | 13.56 | 9,299 | -0.05(-0.36%) |
Aug 29, 2007 | 13.43 | 13.61 | 13.40 | 13.61 | 103,072 | +0.29(+2.16%) |
Aug 28, 2007 | 13.57 | 13.57 | 13.32 | 13.32 | 26,349 | -0.32(-2.35%) |
Aug 27, 2007 | 13.71 | 13.71 | 13.64 | 13.64 | 34,874 | -0.11(-0.82%) |
Aug 24, 2007 | 13.61 | 13.76 | 13.61 | 13.76 | 35,649 | +0.18(+1.36%) |
Aug 23, 2007 | 13.71 | 13.71 | 13.55 | 13.57 | 20,149 | +0.02(+0.13%) |
Aug 22, 2007 | 13.56 | 13.60 | 13.53 | 13.55 | 62,773 | +0.11(+0.80%) |
Aug 21, 2007 | 13.42 | 13.49 | 13.40 | 13.45 | 32,549 | +0.02(+0.17%) |
Aug 20, 2007 | 13.48 | 13.48 | 13.30 | 13.42 | 135,622 | +0.01(+0.06%) |
Aug 17, 2007 | 13.47 | 13.53 | 13.09 | 13.42 | 259,619 | +0.26(+1.99%) |
Aug 16, 2007 | 12.98 | 13.15 | 12.73 | 13.15 | 182,121 | +0.07(+0.53%) |
Aug 15, 2007 | 13.21 | 13.40 | 13.06 | 13.08 | 281,319 | -0.19(-1.43%) |
Aug 14, 2007 | 13.50 | 13.52 | 13.26 | 13.27 | 191,421 | -0.22(-1.65%) |
Aug 13, 2007 | 13.65 | 13.65 | 13.50 | 13.50 | 150,346 | -0.04(-0.29%) |
Aug 10, 2007 | 13.31 | 13.56 | 13.28 | 13.54 | 117,022 | -0.04(-0.31%) |
Aug 09, 2007 | 13.70 | 13.78 | 13.56 | 13.58 | 300,693 | -0.25(-1.83%) |
Aug 08, 2007 | 13.77 | 13.94 | 13.72 | 13.83 | 190,646 | +0.18(+1.29%) |
Aug 07, 2007 | 13.50 | 13.75 | 13.50 | 13.66 | 53,473 | +0.33(+2.51%) |
Aug 06, 2007 | 13.38 | 13.38 | 13.25 | 13.32 | 75,173 | -0.35(-2.58%) |
Aug 03, 2007 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 13.60 | 13.70 | 13.60 | 13.67 | 22,474 | +0.26(+1.91%) |
Aug 01, 2007 | 13.54 | 13.56 | 13.38 | 13.42 | 320,843 | -0.12(-0.88%) |
Jul 31, 2007 | 13.78 | 13.78 | 13.54 | 13.54 | 67,423 | -0.15(-1.08%) |
Jul 30, 2007 | 13.56 | 13.68 | 13.51 | 13.68 | 56,573 | +0.18(+1.34%) |
Jul 27, 2007 | 13.68 | 13.81 | 13.50 | 13.50 | 152,671 | -0.26(-1.92%) |
Jul 26, 2007 | 13.90 | 13.95 | 13.66 | 13.77 | 134,847 | -0.31(-2.20%) |
Jul 25, 2007 | 14.13 | 14.15 | 13.98 | 14.08 | 51,923 | +0.02(+0.14%) |
Jul 24, 2007 | 14.24 | 14.27 | 14.05 | 14.06 | 61,998 | -0.28(-1.95%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.33 | 14.34 | 71,298 | +0.04(+0.29%) |
Jul 20, 2007 | 14.44 | 14.44 | 14.25 | 14.30 | 154,996 | -0.15(-1.07%) |
Jul 19, 2007 | 14.47 | 14.48 | 14.45 | 14.45 | 30,224 | +0.05(+0.36%) |
Jul 18, 2007 | 14.32 | 14.40 | 14.30 | 14.40 | 52,698 | -0.05(-0.34%) |
Jul 17, 2007 | 14.44 | 14.47 | 14.43 | 14.45 | 6,974 | +0.03(+0.22%) |
Jul 16, 2007 | 14.44 | 14.48 | 14.42 | 14.42 | 33,324 | -0.03(-0.20%) |
Jul 13, 2007 | 14.41 | 14.48 | 14.41 | 14.45 | 7,749 | +0.05(+0.33%) |
Jul 12, 2007 | 14.27 | 14.40 | 14.27 | 14.40 | 88,348 | +0.25(+1.77%) |
Jul 11, 2007 | 14.06 | 14.15 | 14.06 | 14.15 | 18,599 | +0.06(+0.42%) |
Jul 10, 2007 | 14.17 | 14.17 | 14.09 | 14.09 | 48,823 | -0.19(-1.30%) |
Jul 09, 2007 | 14.30 | 14.30 | 14.26 | 14.27 | 17,824 | +0.00(+0.03%) |
Jul 06, 2007 | 14.22 | 14.27 | 14.22 | 14.27 | 5,424 | +0.06(+0.41%) |
Jul 05, 2007 | 14.20 | 14.21 | 14.17 | 14.21 | 14,724 | +0.02(+0.14%) |
Jul 03, 2007 | 14.20 | 14.22 | 14.19 | 14.19 | 33,324 | +0.05(+0.37%) |
Jul 02, 2007 | 14.12 | 14.14 | 14.09 | 14.14 | 88,348 | +0.14(+1.01%) |
Jun 29, 2007 | 14.10 | 14.10 | 13.92 | 14.00 | 171,271 | -0.03(-0.25%) |
Jun 28, 2007 | 14.05 | 14.11 | 14.01 | 14.03 | 282,094 | +0.03(+0.24%) |
Jun 27, 2007 | 13.84 | 14.00 | 13.84 | 14.00 | 17,824 | +0.17(+1.24%) |
Jun 26, 2007 | 13.99 | 13.99 | 13.83 | 13.83 | 27,899 | -0.12(-0.84%) |
Jun 25, 2007 | 13.98 | 14.06 | 13.89 | 13.95 | 21,699 | -0.04(-0.29%) |
Jun 22, 2007 | 14.13 | 14.13 | 13.99 | 13.99 | 36,424 | -0.18(-1.24%) |
Jun 21, 2007 | 14.06 | 14.16 | 14.04 | 14.16 | 43,399 | +0.09(+0.67%) |
Jun 20, 2007 | 14.28 | 14.28 | 14.07 | 14.07 | 35,649 | -0.20(-1.42%) |
Jun 19, 2007 | 14.21 | 14.27 | 14.19 | 14.27 | 27,899 | +0.03(+0.18%) |
Jun 18, 2007 | 14.28 | 14.28 | 14.22 | 14.24 | 42,624 | -0.01(-0.06%) |
Jun 15, 2007 | 14.28 | 14.31 | 14.25 | 14.25 | 70,523 | +0.04(+0.32%) |
Jun 14, 2007 | 14.21 | 14.22 | 14.20 | 14.21 | 16,274 | +0.07(+0.52%) |
Jun 13, 2007 | 14.02 | 14.13 | 14.01 | 14.13 | 115,472 | +0.18(+1.28%) |
Jun 12, 2007 | 14.04 | 14.06 | 13.95 | 13.96 | 23,249 | -0.14(-0.97%) |
Jun 11, 2007 | 14.06 | 14.14 | 14.05 | 14.09 | 106,947 | +0.07(+0.47%) |
Jun 08, 2007 | 13.92 | 14.03 | 13.92 | 14.03 | 167,396 | +0.11(+0.78%) |
Jun 07, 2007 | 14.12 | 14.15 | 13.92 | 13.92 | 61,998 | -0.25(-1.78%) |
Jun 06, 2007 | 14.22 | 14.24 | 14.14 | 14.17 | 20,149 | -0.12(-0.84%) |
Jun 05, 2007 | 14.32 | 14.33 | 14.26 | 14.29 | 107,722 | -0.09(-0.60%) |
Jun 04, 2007 | 14.33 | 14.38 | 14.33 | 14.38 | 22,474 | +0.04(+0.27%) |