Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.65 | 15.81 | 15.51 | 15.78 | 1,748,806 | +0.24(+1.57%) |
Aug 30, 2007 | 15.57 | 15.58 | 15.37 | 15.54 | 1,476,184 | -0.03(-0.19%) |
Aug 29, 2007 | 15.62 | 15.80 | 15.24 | 15.57 | 2,912,977 | +0.26(+1.71%) |
Aug 28, 2007 | 15.26 | 15.46 | 15.19 | 15.31 | 3,266,082 | +0.05(+0.31%) |
Aug 27, 2007 | 15.20 | 15.33 | 15.13 | 15.26 | 1,359,143 | +0.11(+0.70%) |
Aug 24, 2007 | 15.12 | 15.19 | 14.96 | 15.16 | 1,537,680 | +0.00(+0.02%) |
Aug 23, 2007 | 15.53 | 15.68 | 15.10 | 15.15 | 1,686,743 | -0.38(-2.42%) |
Aug 22, 2007 | 15.15 | 15.54 | 15.14 | 15.53 | 1,727,268 | +0.41(+2.72%) |
Aug 21, 2007 | 15.23 | 15.23 | 15.03 | 15.12 | 981,950 | -0.05(-0.35%) |
Aug 20, 2007 | 15.14 | 15.36 | 15.00 | 15.17 | 1,502,539 | +0.14(+0.93%) |
Aug 17, 2007 | 15.17 | 15.31 | 14.88 | 15.03 | 2,109,280 | +0.18(+1.20%) |
Aug 16, 2007 | 14.83 | 14.94 | 14.65 | 14.85 | 2,508,861 | +0.02(+0.14%) |
Aug 15, 2007 | 15.12 | 15.23 | 14.83 | 14.83 | 2,229,154 | -0.01(-0.04%) |
Aug 14, 2007 | 15.25 | 15.31 | 14.82 | 14.84 | 2,337,693 | -0.39(-2.56%) |
Aug 13, 2007 | 14.85 | 15.41 | 14.73 | 15.23 | 3,077,343 | +0.64(+4.37%) |
Aug 10, 2007 | 14.28 | 14.63 | 14.28 | 14.59 | 3,632,456 | +0.14(+0.95%) |
Aug 09, 2007 | 15.34 | 15.94 | 14.37 | 14.45 | 4,924,487 | -0.89(-5.81%) |
Aug 08, 2007 | 16.00 | 16.01 | 14.94 | 15.34 | 6,840,712 | -0.71(-4.43%) |
Aug 07, 2007 | 16.26 | 17.06 | 15.90 | 16.05 | 5,145,348 | -0.21(-1.28%) |
Aug 06, 2007 | 16.07 | 16.27 | 15.98 | 16.26 | 2,576,450 | +0.19(+1.19%) |
Aug 03, 2007 | 16.22 | 16.28 | 15.84 | 16.07 | 2,262,311 | +0.23(+1.45%) |
Aug 02, 2007 | 15.97 | 16.03 | 15.76 | 15.84 | 3,174,547 | -0.09(-0.55%) |
Aug 01, 2007 | 15.70 | 15.93 | 15.51 | 15.93 | 2,570,357 | +0.24(+1.52%) |
Jul 31, 2007 | 15.69 | 15.89 | 15.65 | 15.69 | 2,855,165 | +0.01(+0.05%) |
Jul 30, 2007 | 15.40 | 15.71 | 15.38 | 15.69 | 2,355,544 | +0.25(+1.62%) |
Jul 27, 2007 | 15.54 | 15.62 | 15.43 | 15.43 | 2,327,774 | -0.08(-0.52%) |
Jul 26, 2007 | 15.54 | 15.72 | 15.33 | 15.52 | 3,069,125 | -0.37(-2.35%) |
Jul 25, 2007 | 15.91 | 15.99 | 15.72 | 15.89 | 2,251,258 | +0.01(+0.03%) |
Jul 24, 2007 | 16.12 | 16.18 | 15.82 | 15.88 | 2,178,994 | -0.27(-1.69%) |
Jul 23, 2007 | 16.10 | 16.20 | 16.00 | 16.16 | 2,723,955 | +0.07(+0.42%) |
Jul 20, 2007 | 16.14 | 16.24 | 16.02 | 16.09 | 2,451,899 | -0.11(-0.71%) |
Jul 19, 2007 | 16.12 | 16.22 | 16.07 | 16.21 | 2,014,627 | +0.13(+0.82%) |
Jul 18, 2007 | 16.21 | 16.22 | 15.98 | 16.07 | 3,081,311 | -0.24(-1.46%) |
Jul 17, 2007 | 16.38 | 16.38 | 16.24 | 16.31 | 2,177,860 | -0.12(-0.74%) |
Jul 16, 2007 | 16.38 | 16.54 | 16.25 | 16.43 | 2,151,505 | +0.05(+0.30%) |
Jul 13, 2007 | 16.27 | 16.44 | 16.25 | 16.38 | 1,182,591 | +0.04(+0.25%) |
Jul 12, 2007 | 16.41 | 16.49 | 16.27 | 16.34 | 2,795,369 | -0.02(-0.15%) |
Jul 11, 2007 | 16.32 | 16.37 | 16.24 | 16.37 | 1,901,554 | +0.08(+0.50%) |
Jul 10, 2007 | 16.41 | 16.44 | 16.21 | 16.29 | 1,772,163 | -0.13(-0.81%) |
Jul 09, 2007 | 16.44 | 16.52 | 16.38 | 16.42 | 2,394,938 | -0.02(-0.14%) |
Jul 06, 2007 | 16.37 | 16.47 | 16.17 | 16.44 | 1,543,347 | +0.04(+0.24%) |
Jul 05, 2007 | 16.49 | 16.54 | 16.35 | 16.40 | 1,814,694 | -0.01(-0.05%) |
Jul 03, 2007 | 16.39 | 16.43 | 16.29 | 16.41 | 730,865 | +0.04(+0.24%) |
Jul 02, 2007 | 16.36 | 16.44 | 16.27 | 16.37 | 1,686,556 | +0.06(+0.37%) |
Jun 29, 2007 | 16.10 | 16.36 | 15.96 | 16.31 | 3,276,284 | +0.24(+1.47%) |
Jun 28, 2007 | 15.90 | 16.15 | 15.84 | 16.08 | 1,821,915 | +0.15(+0.94%) |
Jun 27, 2007 | 15.75 | 15.95 | 15.63 | 15.93 | 3,702,221 | +0.07(+0.46%) |
Jun 26, 2007 | 16.01 | 16.12 | 15.85 | 15.85 | 2,389,553 | -0.10(-0.65%) |
Jun 25, 2007 | 15.97 | 16.11 | 15.86 | 15.96 | 2,630,436 | -0.11(-0.67%) |
Jun 22, 2007 | 16.12 | 16.25 | 15.94 | 16.07 | 2,753,144 | -0.05(-0.31%) |
Jun 21, 2007 | 16.01 | 16.17 | 15.90 | 16.12 | 2,113,247 | +0.04(+0.25%) |
Jun 20, 2007 | 16.53 | 16.56 | 16.07 | 16.07 | 3,173,130 | -0.32(-1.98%) |
Jun 19, 2007 | 16.44 | 16.46 | 16.33 | 16.40 | 1,283,478 | -0.05(-0.29%) |
Jun 18, 2007 | 16.30 | 16.50 | 16.19 | 16.45 | 3,679,550 | +0.23(+1.40%) |
Jun 15, 2007 | 16.38 | 16.38 | 16.11 | 16.22 | 3,467,290 | -0.20(-1.21%) |
Jun 14, 2007 | 16.42 | 16.52 | 16.36 | 16.42 | 2,890,872 | -0.07(-0.45%) |
Jun 13, 2007 | 16.05 | 16.66 | 16.01 | 16.49 | 7,724,674 | +0.68(+4.33%) |
Jun 12, 2007 | 15.46 | 16.09 | 15.45 | 15.81 | 10,053,582 | +0.35(+2.27%) |
Jun 11, 2007 | 15.63 | 15.65 | 15.37 | 15.46 | 3,784,971 | -0.27(-1.69%) |
Jun 08, 2007 | 15.63 | 15.72 | 15.53 | 15.72 | 1,170,121 | +0.09(+0.59%) |
Jun 07, 2007 | 15.86 | 15.96 | 15.63 | 15.63 | 2,053,848 | -0.28(-1.75%) |
Jun 06, 2007 | 16.07 | 16.08 | 15.87 | 15.91 | 2,081,224 | -0.16(-1.02%) |
Jun 05, 2007 | 16.15 | 16.23 | 15.98 | 16.07 | 2,450,451 | -0.10(-0.60%) |
Jun 04, 2007 | 16.12 | 16.21 | 16.06 | 16.17 | 1,993,089 | +0.02(+0.15%) |