Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.24 | 15.32 | 15.18 | 15.26 | 21,626 | +0.22(+1.48%) |
Aug 30, 2007 | 15.08 | 15.15 | 14.99 | 15.04 | 38,544 | +0.00(+0.00%) |
Aug 29, 2007 | 14.84 | 15.05 | 14.80 | 15.04 | 34,591 | +0.35(+2.41%) |
Aug 28, 2007 | 14.95 | 14.96 | 14.68 | 14.68 | 24,101 | -0.46(-3.01%) |
Aug 27, 2007 | 15.21 | 15.23 | 15.12 | 15.14 | 18,721 | -0.11(-0.73%) |
Aug 24, 2007 | 15.05 | 15.25 | 15.05 | 15.25 | 35,183 | +0.20(+1.36%) |
Aug 23, 2007 | 15.11 | 15.14 | 14.98 | 15.05 | 27,872 | +0.03(+0.19%) |
Aug 22, 2007 | 15.01 | 15.07 | 14.92 | 15.02 | 20,787 | +0.25(+1.70%) |
Aug 21, 2007 | 14.68 | 14.81 | 14.65 | 14.77 | 35,452 | +0.09(+0.63%) |
Aug 20, 2007 | 14.67 | 14.76 | 14.53 | 14.68 | 64,046 | +0.12(+0.83%) |
Aug 17, 2007 | 14.74 | 14.74 | 14.38 | 14.55 | 29,588 | +0.30(+2.09%) |
Aug 16, 2007 | 14.09 | 14.26 | 13.75 | 14.26 | 135,035 | -0.04(-0.26%) |
Aug 15, 2007 | 14.55 | 14.68 | 14.22 | 14.29 | 210,964 | -0.36(-2.47%) |
Aug 14, 2007 | 14.96 | 14.99 | 14.66 | 14.66 | 247,577 | -0.33(-2.23%) |
Aug 13, 2007 | 15.09 | 15.18 | 14.97 | 14.99 | 52,614 | +0.10(+0.69%) |
Aug 10, 2007 | 14.50 | 14.93 | 14.42 | 14.89 | 96,782 | +0.14(+0.95%) |
Aug 09, 2007 | 14.78 | 15.01 | 14.68 | 14.75 | 71,120 | -0.38(-2.52%) |
Aug 08, 2007 | 15.16 | 15.27 | 14.99 | 15.13 | 69,678 | +0.16(+1.06%) |
Aug 07, 2007 | 14.83 | 15.04 | 14.73 | 14.97 | 146,760 | +0.10(+0.69%) |
Aug 06, 2007 | 14.78 | 14.87 | 14.55 | 14.87 | 76,177 | +0.02(+0.13%) |
Aug 03, 2007 | 14.89 | 15.16 | 14.83 | 14.85 | 14,740 | -0.31(-2.02%) |
Aug 02, 2007 | 15.15 | 15.19 | 15.00 | 15.16 | 30,826 | +0.14(+0.93%) |
Aug 01, 2007 | 15.10 | 15.11 | 14.81 | 15.02 | 113,809 | +0.02(+0.12%) |
Jul 31, 2007 | 15.33 | 15.42 | 15.00 | 15.00 | 86,399 | -0.19(-1.22%) |
Jul 30, 2007 | 14.99 | 15.21 | 14.91 | 15.19 | 81,976 | +0.18(+1.18%) |
Jul 27, 2007 | 15.23 | 15.38 | 15.01 | 15.01 | 110,093 | -0.26(-1.70%) |
Jul 26, 2007 | 15.47 | 15.55 | 15.08 | 15.27 | 78,404 | -0.39(-2.49%) |
Jul 25, 2007 | 15.82 | 15.84 | 15.53 | 15.66 | 66,361 | -0.11(-0.71%) |
Jul 24, 2007 | 16.05 | 16.05 | 15.72 | 15.77 | 76,177 | -0.34(-2.13%) |
Jul 23, 2007 | 16.13 | 16.20 | 16.11 | 16.12 | 21,519 | +0.06(+0.35%) |
Jul 20, 2007 | 16.17 | 16.17 | 15.98 | 16.06 | 40,886 | -0.14(-0.86%) |
Jul 19, 2007 | 16.21 | 16.21 | 16.15 | 16.20 | 50,785 | +0.10(+0.64%) |
Jul 18, 2007 | 16.13 | 16.13 | 15.96 | 16.10 | 25,284 | -0.05(-0.29%) |
Jul 17, 2007 | 16.15 | 16.20 | 16.11 | 16.14 | 46,158 | +0.05(+0.29%) |
Jul 16, 2007 | 16.13 | 16.20 | 16.08 | 16.10 | 26,360 | -0.07(-0.46%) |
Jul 13, 2007 | 16.17 | 16.17 | 16.07 | 16.17 | 62,297 | +0.02(+0.12%) |
Jul 12, 2007 | 15.85 | 16.15 | 15.85 | 16.15 | 105,282 | +0.34(+2.18%) |
Jul 11, 2007 | 15.77 | 15.84 | 15.72 | 15.81 | 546,154 | +0.07(+0.41%) |
Jul 10, 2007 | 15.84 | 15.86 | 15.74 | 15.74 | 274,691 | -0.19(-1.17%) |
Jul 09, 2007 | 15.95 | 15.97 | 15.87 | 15.93 | 351,998 | +0.00(+0.00%) |
Jul 06, 2007 | 15.81 | 15.97 | 15.80 | 15.93 | 368,837 | +0.09(+0.59%) |
Jul 05, 2007 | 15.75 | 15.84 | 15.74 | 15.84 | 355,064 | +0.11(+0.71%) |
Jul 03, 2007 | 15.71 | 15.80 | 15.71 | 15.73 | 134,924 | +0.01(+0.06%) |
Jul 02, 2007 | 15.55 | 15.73 | 15.55 | 15.72 | 273,518 | +0.24(+1.56%) |
Jun 29, 2007 | 15.52 | 15.61 | 15.45 | 15.47 | 54,335 | +0.01(+0.06%) |
Jun 28, 2007 | 15.36 | 15.51 | 15.36 | 15.47 | 188,184 | +0.05(+0.30%) |
Jun 27, 2007 | 15.19 | 15.44 | 15.17 | 15.42 | 429,125 | +0.22(+1.47%) |
Jun 26, 2007 | 15.27 | 15.40 | 15.20 | 15.20 | 113,190 | -0.12(-0.79%) |
Jun 25, 2007 | 15.36 | 15.48 | 15.25 | 15.32 | 214,227 | -0.16(-1.02%) |
Jun 22, 2007 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.08(+0.54%) |
Jun 21, 2007 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 15.56 | 15.63 | 15.32 | 15.39 | 383,685 | -0.15(-0.96%) |
Jun 19, 2007 | 15.56 | 15.62 | 15.50 | 15.54 | 749,509 | +0.01(+0.06%) |
Jun 18, 2007 | 15.63 | 15.63 | 15.47 | 15.53 | 193,133 | +0.01(+0.06%) |
Jun 15, 2007 | 15.57 | 15.59 | 15.40 | 15.52 | 60,576 | +0.14(+0.91%) |
Jun 14, 2007 | 15.29 | 15.44 | 15.22 | 15.38 | 73,487 | +0.10(+0.67%) |
Jun 13, 2007 | 15.53 | 15.53 | 15.13 | 15.28 | 79,405 | +0.21(+1.42%) |
Jun 12, 2007 | 15.19 | 15.23 | 15.07 | 15.07 | 66,386 | -0.17(-1.10%) |
Jun 11, 2007 | 15.24 | 15.33 | 15.20 | 15.23 | 72,949 | -0.08(-0.55%) |
Jun 08, 2007 | 15.21 | 15.32 | 15.12 | 15.32 | 172,152 | +0.15(+0.98%) |
Jun 07, 2007 | 15.40 | 15.42 | 15.12 | 15.17 | 67,139 | -0.20(-1.33%) |
Jun 06, 2007 | 15.45 | 15.56 | 15.35 | 15.37 | 331,501 | -1.13(-6.87%) |
Jun 05, 2007 | 16.54 | 16.55 | 16.43 | 16.51 | 28,943 | -0.07(-0.45%) |
Jun 04, 2007 | 16.63 | 16.67 | 16.52 | 16.58 | 39,379 | +0.01(+0.06%) |