Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.82 | 15.10 | 14.50 | 14.65 | 158,404 | -0.01(-0.09%) |
Aug 30, 2007 | 13.56 | 14.75 | 13.52 | 14.66 | 283,665 | +1.20(+8.93%) |
Aug 29, 2007 | 13.32 | 13.67 | 13.12 | 13.46 | 180,188 | +0.24(+1.80%) |
Aug 28, 2007 | 13.90 | 14.12 | 13.21 | 13.22 | 185,946 | -0.74(-5.29%) |
Aug 27, 2007 | 14.29 | 14.29 | 13.86 | 13.96 | 114,524 | -0.41(-2.86%) |
Aug 24, 2007 | 14.87 | 15.53 | 14.18 | 14.37 | 286,310 | -0.52(-3.50%) |
Aug 23, 2007 | 15.84 | 15.84 | 14.85 | 14.89 | 148,134 | -0.90(-5.70%) |
Aug 22, 2007 | 15.36 | 15.87 | 14.86 | 15.79 | 134,597 | +0.59(+3.89%) |
Aug 21, 2007 | 15.40 | 16.13 | 15.07 | 15.20 | 156,226 | -0.08(-0.55%) |
Aug 20, 2007 | 15.23 | 15.48 | 14.71 | 15.28 | 249,121 | +0.09(+0.59%) |
Aug 17, 2007 | 15.46 | 15.46 | 14.83 | 15.19 | 200,261 | +0.36(+2.43%) |
Aug 16, 2007 | 13.96 | 14.83 | 13.78 | 14.83 | 211,776 | +0.90(+6.46%) |
Aug 15, 2007 | 14.19 | 14.86 | 13.89 | 13.93 | 133,196 | -0.31(-2.21%) |
Aug 14, 2007 | 14.77 | 14.97 | 14.14 | 14.25 | 139,109 | -0.45(-3.06%) |
Aug 13, 2007 | 15.01 | 16.99 | 13.89 | 14.70 | 362,089 | +0.03(+0.22%) |
Aug 10, 2007 | 13.19 | 14.92 | 13.10 | 14.67 | 304,360 | +1.32(+9.92%) |
Aug 09, 2007 | 14.07 | 14.52 | 13.11 | 13.34 | 267,327 | -1.05(-7.32%) |
Aug 08, 2007 | 13.40 | 14.44 | 12.89 | 14.40 | 345,906 | +1.14(+8.63%) |
Aug 07, 2007 | 13.91 | 13.94 | 12.99 | 13.25 | 199,328 | -0.76(-5.41%) |
Aug 06, 2007 | 14.42 | 14.42 | 13.34 | 14.01 | 260,169 | +0.16(+1.16%) |
Aug 03, 2007 | 13.96 | 14.61 | 13.84 | 13.85 | 184,545 | -0.76(-5.19%) |
Aug 02, 2007 | 14.73 | 14.84 | 14.49 | 14.61 | 126,972 | -0.12(-0.83%) |
Aug 01, 2007 | 14.66 | 14.90 | 14.40 | 14.73 | 230,293 | +0.06(+0.39%) |
Jul 31, 2007 | 15.28 | 15.35 | 14.64 | 14.67 | 182,056 | -0.40(-2.64%) |
Jul 30, 2007 | 14.76 | 15.94 | 14.67 | 15.07 | 541,033 | +0.40(+2.72%) |
Jul 27, 2007 | 16.48 | 16.57 | 14.65 | 14.67 | 355,243 | -1.65(-10.12%) |
Jul 26, 2007 | 18.12 | 18.44 | 16.13 | 16.32 | 405,658 | -3.04(-15.70%) |
Jul 25, 2007 | 19.47 | 19.96 | 19.04 | 19.36 | 133,041 | -0.09(-0.46%) |
Jul 24, 2007 | 19.44 | 19.60 | 19.23 | 19.45 | 196,527 | -0.29(-1.46%) |
Jul 23, 2007 | 19.81 | 19.87 | 19.48 | 19.74 | 117,636 | +0.10(+0.49%) |
Jul 20, 2007 | 20.35 | 20.40 | 19.58 | 19.65 | 177,076 | -0.75(-3.69%) |
Jul 19, 2007 | 20.47 | 20.47 | 20.25 | 20.40 | 61,930 | +0.05(+0.25%) |
Jul 18, 2007 | 20.05 | 20.35 | 19.48 | 20.35 | 107,210 | +0.19(+0.96%) |
Jul 17, 2007 | 20.33 | 20.48 | 20.15 | 20.15 | 89,160 | -0.10(-0.48%) |
Jul 16, 2007 | 20.26 | 20.47 | 20.03 | 20.25 | 90,716 | +0.06(+0.29%) |
Jul 13, 2007 | 20.36 | 20.36 | 19.90 | 20.19 | 47,147 | -0.18(-0.88%) |
Jul 12, 2007 | 20.04 | 20.42 | 19.95 | 20.37 | 142,377 | +0.40(+2.03%) |
Jul 11, 2007 | 20.02 | 20.04 | 19.82 | 19.97 | 109,233 | -0.06(-0.29%) |
Jul 10, 2007 | 20.02 | 20.38 | 20.02 | 20.03 | 185,323 | -0.19(-0.92%) |
Jul 09, 2007 | 20.05 | 20.28 | 19.94 | 20.21 | 60,996 | +0.27(+1.35%) |
Jul 06, 2007 | 20.17 | 20.17 | 19.80 | 19.94 | 68,154 | -0.31(-1.52%) |
Jul 05, 2007 | 19.90 | 20.25 | 19.77 | 20.25 | 107,988 | +0.41(+2.07%) |
Jul 03, 2007 | 20.34 | 20.34 | 18.73 | 19.84 | 194,348 | -0.44(-2.16%) |
Jul 02, 2007 | 20.01 | 20.44 | 19.92 | 20.28 | 208,353 | +0.35(+1.77%) |
Jun 29, 2007 | 20.09 | 20.19 | 19.73 | 19.92 | 247,565 | -0.05(-0.23%) |
Jun 28, 2007 | 19.95 | 20.24 | 19.77 | 19.97 | 121,993 | +0.05(+0.23%) |
Jun 27, 2007 | 19.79 | 19.92 | 19.59 | 19.92 | 161,516 | -0.05(-0.23%) |
Jun 26, 2007 | 20.03 | 20.10 | 19.70 | 19.97 | 137,864 | +0.01(+0.03%) |
Jun 25, 2007 | 20.01 | 20.10 | 19.81 | 19.96 | 191,703 | -0.05(-0.26%) |
Jun 22, 2007 | 19.92 | 20.01 | 19.72 | 20.01 | 191,236 | +0.01(+0.06%) |
Jun 21, 2007 | 19.70 | 20.04 | 19.59 | 20.00 | 80,291 | +0.22(+1.14%) |
Jun 20, 2007 | 20.57 | 20.63 | 19.70 | 19.77 | 100,986 | -0.74(-3.60%) |
Jun 19, 2007 | 20.26 | 20.60 | 19.99 | 20.51 | 82,003 | +0.25(+1.24%) |
Jun 18, 2007 | 20.51 | 20.56 | 20.16 | 20.26 | 111,256 | -0.17(-0.82%) |
Jun 15, 2007 | 21.21 | 21.21 | 20.40 | 20.43 | 329,101 | +0.46(+2.28%) |
Jun 14, 2007 | 18.96 | 20.10 | 18.96 | 19.97 | 205,085 | +1.16(+6.15%) |
Jun 13, 2007 | 18.31 | 18.82 | 18.30 | 18.82 | 46,836 | +0.57(+3.13%) |
Jun 12, 2007 | 18.44 | 18.44 | 18.17 | 18.25 | 82,003 | -0.23(-1.25%) |
Jun 11, 2007 | 18.73 | 18.73 | 18.29 | 18.48 | 67,376 | -0.29(-1.54%) |
Jun 08, 2007 | 18.73 | 18.94 | 18.61 | 18.77 | 75,778 | +0.12(+0.65%) |
Jun 07, 2007 | 18.83 | 18.83 | 18.50 | 18.64 | 94,607 | -0.26(-1.39%) |
Jun 06, 2007 | 18.92 | 19.00 | 18.56 | 18.91 | 80,602 | -0.16(-0.84%) |
Jun 05, 2007 | 19.14 | 19.18 | 18.84 | 19.07 | 70,955 | -0.21(-1.10%) |
Jun 04, 2007 | 19.32 | 19.39 | 19.08 | 19.28 | 204,307 | -0.04(-0.23%) |