Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.32 | 14.46 | 14.09 | 14.40 | 385,678 | +0.26(+1.85%) |
Aug 30, 2007 | 14.17 | 14.37 | 14.03 | 14.14 | 371,877 | -0.20(-1.43%) |
Aug 29, 2007 | 13.91 | 14.44 | 13.81 | 14.35 | 579,982 | +0.48(+3.48%) |
Aug 28, 2007 | 14.12 | 14.15 | 13.82 | 13.86 | 437,704 | -0.34(-2.42%) |
Aug 27, 2007 | 14.41 | 14.42 | 14.16 | 14.21 | 403,020 | -0.32(-2.20%) |
Aug 24, 2007 | 14.21 | 14.58 | 14.03 | 14.53 | 412,912 | +0.32(+2.25%) |
Aug 23, 2007 | 14.61 | 14.68 | 14.19 | 14.21 | 539,802 | -0.38(-2.58%) |
Aug 22, 2007 | 14.41 | 14.63 | 14.29 | 14.58 | 400,944 | +0.22(+1.54%) |
Aug 21, 2007 | 14.41 | 14.83 | 14.32 | 14.36 | 472,388 | -0.12(-0.85%) |
Aug 20, 2007 | 14.54 | 14.80 | 14.44 | 14.48 | 637,504 | -0.02(-0.17%) |
Aug 17, 2007 | 14.39 | 14.94 | 14.38 | 14.51 | 897,635 | +0.11(+0.74%) |
Aug 16, 2007 | 14.24 | 14.82 | 14.11 | 14.40 | 1,950,862 | +0.49(+3.53%) |
Aug 15, 2007 | 14.20 | 14.30 | 13.90 | 13.91 | 663,029 | -0.33(-2.30%) |
Aug 14, 2007 | 14.53 | 14.54 | 14.15 | 14.24 | 845,976 | -0.22(-1.53%) |
Aug 13, 2007 | 14.03 | 14.71 | 14.25 | 14.46 | 1,299,312 | +0.43(+3.09%) |
Aug 10, 2007 | 12.75 | 14.25 | 12.69 | 14.03 | 2,719,653 | +1.09(+8.42%) |
Aug 09, 2007 | 13.88 | 13.59 | 12.33 | 12.94 | 4,364,831 | -0.94(-6.79%) |
Aug 08, 2007 | 14.72 | 15.00 | 13.40 | 13.88 | 2,136,740 | -0.66(-4.56%) |
Aug 07, 2007 | 14.78 | 14.86 | 14.21 | 14.54 | 1,343,400 | -0.24(-1.61%) |
Aug 06, 2007 | 14.58 | 15.02 | 14.26 | 14.78 | 1,269,757 | +0.04(+0.28%) |
Aug 03, 2007 | 14.82 | 15.57 | 14.70 | 14.74 | 1,226,036 | -0.84(-5.36%) |
Aug 02, 2007 | 15.57 | 15.75 | 15.29 | 15.57 | 759,632 | +0.04(+0.26%) |
Aug 01, 2007 | 15.80 | 16.10 | 15.08 | 15.53 | 1,032,098 | -0.15(-0.94%) |
Jul 31, 2007 | 15.79 | 16.24 | 15.62 | 15.68 | 588,043 | -0.11(-0.73%) |
Jul 30, 2007 | 15.96 | 16.17 | 15.63 | 15.79 | 760,364 | -0.17(-1.08%) |
Jul 27, 2007 | 16.27 | 16.70 | 15.84 | 15.97 | 1,061,042 | -0.38(-2.30%) |
Jul 26, 2007 | 16.79 | 16.90 | 16.11 | 16.34 | 1,108,916 | -0.61(-3.62%) |
Jul 25, 2007 | 17.40 | 17.40 | 16.70 | 16.96 | 1,452,460 | -0.41(-2.36%) |
Jul 24, 2007 | 15.76 | 17.67 | 15.73 | 17.37 | 4,376,066 | +2.40(+16.03%) |
Jul 23, 2007 | 14.98 | 15.24 | 14.94 | 14.97 | 702,720 | -0.02(-0.16%) |
Jul 20, 2007 | 15.13 | 15.19 | 14.84 | 14.99 | 499,500 | -0.17(-1.13%) |
Jul 19, 2007 | 15.06 | 15.20 | 14.99 | 15.16 | 397,402 | +0.11(+0.71%) |
Jul 18, 2007 | 15.16 | 15.39 | 14.96 | 15.06 | 809,093 | -0.19(-1.24%) |
Jul 17, 2007 | 15.38 | 15.47 | 15.21 | 15.25 | 426,957 | -0.06(-0.37%) |
Jul 16, 2007 | 15.30 | 15.42 | 15.08 | 15.30 | 560,564 | -0.08(-0.53%) |
Jul 13, 2007 | 15.37 | 15.40 | 15.18 | 15.39 | 364,427 | -0.03(-0.21%) |
Jul 12, 2007 | 15.40 | 15.57 | 15.39 | 15.42 | 450,649 | +0.08(+0.53%) |
Jul 11, 2007 | 15.08 | 15.44 | 15.04 | 15.34 | 943,067 | +0.21(+1.41%) |
Jul 10, 2007 | 15.26 | 15.33 | 15.06 | 15.12 | 697,102 | -0.24(-1.55%) |
Jul 09, 2007 | 15.46 | 15.52 | 15.33 | 15.36 | 478,739 | -0.03(-0.21%) |
Jul 06, 2007 | 15.27 | 15.46 | 15.25 | 15.39 | 451,626 | +0.15(+0.97%) |
Jul 05, 2007 | 15.13 | 15.37 | 15.12 | 15.25 | 471,900 | +0.16(+1.03%) |
Jul 03, 2007 | 15.05 | 15.11 | 14.98 | 15.09 | 492,661 | +0.04(+0.27%) |
Jul 02, 2007 | 15.07 | 15.34 | 14.87 | 15.05 | 851,227 | +0.09(+0.60%) |
Jun 29, 2007 | 15.07 | 15.12 | 14.85 | 14.96 | 774,653 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,328 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,377 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,350 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,168 | -0.30(-2.01%) |
Jun 22, 2007 | 14.98 | 15.21 | 14.94 | 15.04 | 1,036,250 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,731 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,328 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.48 | 15.23 | 15.44 | 820,817 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.25 | 1,148,119 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,258 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,365 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,034,052 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,301 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,586 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.93 | 405,218 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,846 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,735 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,596 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.32 | 16.10 | 16.28 | 966,028 | +0.15(+0.91%) |