Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.71 | 13.85 | 13.61 | 13.76 | 356,652 | +0.34(+2.50%) |
Aug 30, 2007 | 13.25 | 13.47 | 13.23 | 13.42 | 563,010 | +0.06(+0.44%) |
Aug 29, 2007 | 13.40 | 13.47 | 13.27 | 13.36 | 654,176 | +0.16(+1.19%) |
Aug 28, 2007 | 13.50 | 13.58 | 13.16 | 13.21 | 629,912 | -0.47(-3.45%) |
Aug 27, 2007 | 13.86 | 13.87 | 13.35 | 13.68 | 822,372 | -0.15(-1.10%) |
Aug 24, 2007 | 13.68 | 13.86 | 13.50 | 13.83 | 655,589 | +0.20(+1.43%) |
Aug 23, 2007 | 13.99 | 14.06 | 13.52 | 13.63 | 1,191,981 | -0.29(-2.07%) |
Aug 22, 2007 | 13.61 | 14.02 | 13.60 | 13.92 | 1,266,656 | +0.50(+3.70%) |
Aug 21, 2007 | 13.45 | 13.55 | 13.09 | 13.43 | 958,531 | +0.07(+0.54%) |
Aug 20, 2007 | 13.72 | 13.88 | 13.09 | 13.35 | 1,338,976 | -0.08(-0.57%) |
Aug 17, 2007 | 13.61 | 13.88 | 13.20 | 13.43 | 1,557,820 | +0.34(+2.56%) |
Aug 16, 2007 | 12.92 | 13.21 | 12.45 | 13.10 | 2,194,800 | -0.09(-0.71%) |
Aug 15, 2007 | 13.52 | 13.62 | 13.00 | 13.19 | 1,947,923 | -0.48(-3.51%) |
Aug 14, 2007 | 14.67 | 14.68 | 13.63 | 13.67 | 1,423,546 | -0.84(-5.77%) |
Aug 13, 2007 | 15.01 | 15.05 | 14.33 | 14.51 | 1,094,455 | -0.35(-2.37%) |
Aug 10, 2007 | 14.99 | 15.30 | 14.79 | 14.86 | 1,428,492 | -0.24(-1.60%) |
Aug 09, 2007 | 15.06 | 15.37 | 14.85 | 15.10 | 1,262,652 | +0.03(+0.17%) |
Aug 08, 2007 | 14.85 | 15.12 | 14.71 | 15.07 | 1,405,642 | +0.24(+1.60%) |
Aug 07, 2007 | 14.00 | 14.90 | 13.85 | 14.84 | 1,090,686 | +0.82(+5.81%) |
Aug 06, 2007 | 13.64 | 14.05 | 13.43 | 14.02 | 1,027,789 | +0.25(+1.82%) |
Aug 03, 2007 | 14.02 | 14.11 | 13.73 | 13.77 | 1,268,305 | -0.20(-1.40%) |
Aug 02, 2007 | 14.11 | 14.45 | 13.84 | 13.97 | 2,221,890 | -0.28(-1.97%) |
Aug 01, 2007 | 14.63 | 14.63 | 13.98 | 14.25 | 1,619,174 | -0.28(-1.96%) |
Jul 31, 2007 | 14.55 | 14.86 | 14.41 | 14.53 | 1,175,962 | +0.11(+0.74%) |
Jul 30, 2007 | 14.22 | 14.49 | 14.19 | 14.42 | 1,431,084 | +0.13(+0.89%) |
Jul 27, 2007 | 13.88 | 14.32 | 13.80 | 14.30 | 945,340 | +0.26(+1.84%) |
Jul 26, 2007 | 14.31 | 14.33 | 13.85 | 14.04 | 1,217,893 | -0.52(-3.59%) |
Jul 25, 2007 | 14.90 | 15.00 | 14.25 | 14.56 | 554,766 | -0.23(-1.55%) |
Jul 24, 2007 | 15.07 | 15.10 | 14.74 | 14.79 | 297,524 | -0.25(-1.64%) |
Jul 23, 2007 | 14.78 | 15.07 | 14.75 | 15.04 | 283,861 | +0.26(+1.75%) |
Jul 20, 2007 | 14.98 | 15.06 | 14.75 | 14.78 | 628,734 | -0.26(-1.75%) |
Jul 19, 2007 | 15.23 | 15.23 | 15.01 | 15.04 | 438,159 | -0.04(-0.28%) |
Jul 18, 2007 | 15.26 | 15.28 | 14.86 | 15.08 | 822,608 | -0.17(-1.11%) |
Jul 17, 2007 | 15.00 | 15.29 | 14.87 | 15.25 | 644,989 | +0.29(+1.96%) |
Jul 16, 2007 | 14.85 | 15.09 | 14.70 | 14.96 | 583,505 | +0.19(+1.26%) |
Jul 13, 2007 | 14.74 | 14.79 | 14.46 | 14.77 | 794,340 | +0.10(+0.67%) |
Jul 12, 2007 | 14.58 | 14.71 | 14.43 | 14.68 | 939,215 | +0.13(+0.88%) |
Jul 11, 2007 | 14.75 | 14.79 | 14.52 | 14.55 | 764,422 | -0.18(-1.24%) |
Jul 10, 2007 | 15.04 | 15.06 | 14.68 | 14.73 | 563,717 | -0.32(-2.12%) |
Jul 09, 2007 | 15.19 | 15.27 | 15.05 | 15.05 | 820,017 | -0.13(-0.84%) |
Jul 06, 2007 | 15.07 | 15.27 | 14.87 | 15.18 | 490,219 | +0.13(+0.87%) |
Jul 05, 2007 | 14.36 | 15.07 | 14.04 | 15.04 | 1,689,032 | +0.71(+4.98%) |
Jul 03, 2007 | 14.29 | 14.46 | 14.20 | 14.33 | 844,045 | +0.01(+0.06%) |
Jul 02, 2007 | 14.72 | 14.72 | 14.17 | 14.32 | 846,636 | -0.23(-1.60%) |
Jun 29, 2007 | 14.87 | 14.87 | 14.55 | 14.56 | 646,638 | -0.17(-1.15%) |
Jun 28, 2007 | 14.72 | 14.88 | 14.54 | 14.73 | 697,285 | -0.19(-1.28%) |
Jun 27, 2007 | 14.62 | 14.92 | 14.27 | 14.92 | 1,005,174 | +0.30(+2.03%) |
Jun 26, 2007 | 15.07 | 15.15 | 14.56 | 14.62 | 1,031,322 | -0.46(-3.07%) |
Jun 25, 2007 | 15.27 | 15.37 | 14.92 | 15.08 | 777,850 | -0.15(-1.00%) |
Jun 22, 2007 | 15.00 | 15.35 | 14.92 | 15.24 | 531,209 | +0.19(+1.24%) |
Jun 21, 2007 | 15.21 | 15.27 | 14.84 | 15.05 | 1,250,638 | -0.20(-1.31%) |
Jun 20, 2007 | 15.37 | 15.41 | 15.24 | 15.25 | 706,237 | -0.12(-0.77%) |
Jun 19, 2007 | 15.51 | 15.55 | 15.15 | 15.37 | 549,112 | -0.15(-0.98%) |
Jun 18, 2007 | 15.66 | 16.00 | 15.49 | 15.52 | 1,162,535 | +0.11(+0.74%) |
Jun 15, 2007 | 15.15 | 15.43 | 15.00 | 15.41 | 540,160 | +0.30(+2.00%) |
Jun 14, 2007 | 14.88 | 15.12 | 14.85 | 15.10 | 458,418 | +0.29(+1.98%) |
Jun 13, 2007 | 14.75 | 14.88 | 14.56 | 14.81 | 501,527 | +0.07(+0.49%) |
Jun 12, 2007 | 14.67 | 14.81 | 14.64 | 14.74 | 481,739 | +0.02(+0.14%) |
Jun 11, 2007 | 14.65 | 14.82 | 14.62 | 14.72 | 493,753 | +0.04(+0.29%) |
Jun 08, 2007 | 14.30 | 14.78 | 14.26 | 14.68 | 416,957 | +0.06(+0.38%) |
Jun 07, 2007 | 14.87 | 14.91 | 14.56 | 14.62 | 569,842 | -0.32(-2.13%) |
Jun 06, 2007 | 14.91 | 14.96 | 14.80 | 14.94 | 486,368 | -0.04(-0.26%) |
Jun 05, 2007 | 15.10 | 15.18 | 14.90 | 14.98 | 458,653 | -0.23(-1.51%) |
Jun 04, 2007 | 15.03 | 15.25 | 14.92 | 15.21 | 630,148 | +0.20(+1.36%) |