Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.70 | 15.79 | 15.38 | 15.62 | 5,595,269 | +0.26(+1.69%) |
Aug 30, 2007 | 15.42 | 15.48 | 15.12 | 15.36 | 5,483,674 | -0.06(-0.39%) |
Aug 29, 2007 | 15.06 | 15.49 | 15.02 | 15.42 | 6,503,235 | +0.62(+4.17%) |
Aug 28, 2007 | 15.48 | 15.48 | 14.72 | 14.81 | 7,749,788 | -0.44(-2.86%) |
Aug 27, 2007 | 15.58 | 16.02 | 15.19 | 15.24 | 8,817,872 | -0.39(-2.51%) |
Aug 24, 2007 | 14.64 | 15.77 | 14.64 | 15.64 | 10,544,942 | +1.14(+7.84%) |
Aug 23, 2007 | 14.47 | 14.80 | 14.37 | 14.50 | 5,741,085 | +0.10(+0.67%) |
Aug 22, 2007 | 13.91 | 14.53 | 13.87 | 14.40 | 8,360,003 | +0.60(+4.38%) |
Aug 21, 2007 | 14.18 | 14.18 | 13.49 | 13.80 | 9,409,488 | -0.12(-0.87%) |
Aug 20, 2007 | 13.76 | 14.09 | 13.62 | 13.92 | 10,863,028 | +0.47(+3.51%) |
Aug 17, 2007 | 13.90 | 14.97 | 13.33 | 13.45 | 7,410,540 | +0.11(+0.86%) |
Aug 16, 2007 | 13.38 | 13.56 | 12.98 | 13.33 | 7,335,482 | -0.06(-0.45%) |
Aug 15, 2007 | 13.47 | 13.78 | 13.33 | 13.39 | 4,980,424 | -0.19(-1.38%) |
Aug 14, 2007 | 13.80 | 13.86 | 13.49 | 13.58 | 5,698,927 | -0.22(-1.58%) |
Aug 13, 2007 | 14.06 | 14.43 | 13.77 | 13.80 | 6,875,052 | +0.11(+0.79%) |
Aug 10, 2007 | 13.46 | 14.01 | 13.03 | 13.69 | 10,181,227 | +0.14(+1.03%) |
Aug 09, 2007 | 14.17 | 14.36 | 13.46 | 13.55 | 15,332,597 | -0.87(-6.04%) |
Aug 08, 2007 | 14.85 | 14.86 | 13.97 | 14.42 | 11,476,550 | -0.28(-1.89%) |
Aug 07, 2007 | 14.31 | 14.81 | 14.16 | 14.70 | 11,168,053 | +0.42(+2.97%) |
Aug 06, 2007 | 14.35 | 14.38 | 13.91 | 14.27 | 8,472,094 | +0.02(+0.13%) |
Aug 03, 2007 | 14.47 | 14.94 | 14.24 | 14.26 | 11,210,873 | -0.68(-4.57%) |
Aug 02, 2007 | 15.01 | 15.24 | 14.82 | 14.94 | 8,280,482 | +0.07(+0.49%) |
Aug 01, 2007 | 14.67 | 14.90 | 14.40 | 14.87 | 7,921,651 | +0.19(+1.32%) |
Jul 31, 2007 | 15.21 | 15.42 | 14.54 | 14.67 | 8,802,910 | -0.36(-2.37%) |
Jul 30, 2007 | 14.70 | 15.12 | 14.67 | 15.03 | 6,215,900 | +0.05(+0.36%) |
Jul 27, 2007 | 15.16 | 15.36 | 14.97 | 14.98 | 4,313,832 | -0.30(-1.98%) |
Jul 26, 2007 | 15.33 | 15.59 | 15.06 | 15.28 | 7,576,289 | -0.41(-2.58%) |
Jul 25, 2007 | 16.23 | 16.28 | 15.56 | 15.68 | 8,900,738 | -0.41(-2.52%) |
Jul 24, 2007 | 16.34 | 16.46 | 16.04 | 16.09 | 7,413,938 | -0.40(-2.42%) |
Jul 23, 2007 | 16.56 | 16.77 | 16.47 | 16.49 | 4,940,415 | -0.04(-0.26%) |
Jul 20, 2007 | 16.84 | 16.84 | 16.43 | 16.53 | 6,170,771 | -0.30(-1.76%) |
Jul 19, 2007 | 16.60 | 16.91 | 16.40 | 16.83 | 6,271,657 | +0.59(+3.61%) |
Jul 18, 2007 | 16.57 | 16.79 | 16.07 | 16.24 | 7,633,399 | -0.38(-2.26%) |
Jul 17, 2007 | 16.63 | 16.78 | 16.43 | 16.62 | 6,717,662 | +0.09(+0.55%) |
Jul 16, 2007 | 16.71 | 16.85 | 16.45 | 16.52 | 4,085,918 | -0.18(-1.09%) |
Jul 13, 2007 | 16.83 | 16.87 | 16.44 | 16.71 | 5,103,401 | -0.05(-0.32%) |
Jul 12, 2007 | 16.85 | 17.11 | 16.49 | 16.76 | 10,461,924 | +1.02(+6.45%) |
Jul 11, 2007 | 15.80 | 15.91 | 15.64 | 15.74 | 8,540,883 | -0.23(-1.44%) |
Jul 10, 2007 | 15.79 | 15.99 | 15.61 | 15.97 | 10,776,232 | +0.32(+2.05%) |
Jul 09, 2007 | 16.04 | 16.07 | 15.55 | 15.65 | 6,156,217 | -0.41(-2.56%) |
Jul 06, 2007 | 15.62 | 16.24 | 15.61 | 16.07 | 7,676,385 | +0.51(+3.27%) |
Jul 05, 2007 | 15.71 | 15.72 | 15.50 | 15.56 | 4,287,215 | -0.02(-0.12%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.39 | 15.58 | 5,446,887 | -0.04(-0.27%) |
Jul 02, 2007 | 15.48 | 15.66 | 15.45 | 15.62 | 7,671,509 | +0.10(+0.62%) |
Jun 29, 2007 | 15.42 | 15.61 | 15.38 | 15.52 | 5,848,216 | +0.10(+0.67%) |
Jun 28, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 5,153,632 | +0.01(+0.04%) |
Jun 27, 2007 | 15.50 | 15.57 | 15.29 | 15.41 | 7,036,254 | -0.09(-0.59%) |
Jun 26, 2007 | 15.85 | 15.87 | 15.47 | 15.50 | 4,544,094 | -0.29(-1.84%) |
Jun 25, 2007 | 15.91 | 16.08 | 15.73 | 15.79 | 3,649,225 | -0.01(-0.04%) |
Jun 22, 2007 | 15.97 | 16.07 | 15.77 | 15.80 | 3,742,799 | -0.18(-1.14%) |
Jun 21, 2007 | 16.18 | 16.24 | 15.95 | 15.98 | 4,575,212 | -0.18(-1.12%) |
Jun 20, 2007 | 16.45 | 16.50 | 16.16 | 16.16 | 4,365,414 | -0.15(-0.89%) |
Jun 19, 2007 | 16.26 | 16.42 | 16.15 | 16.31 | 4,365,744 | +0.05(+0.33%) |
Jun 18, 2007 | 16.00 | 16.38 | 15.90 | 16.25 | 5,600,394 | +0.52(+3.31%) |
Jun 15, 2007 | 16.03 | 16.09 | 15.73 | 15.73 | 5,638,088 | -0.24(-1.51%) |
Jun 14, 2007 | 16.13 | 16.17 | 15.85 | 15.97 | 3,358,252 | -0.10(-0.60%) |
Jun 13, 2007 | 15.91 | 16.10 | 15.79 | 16.07 | 5,751,170 | +0.33(+2.11%) |
Jun 12, 2007 | 15.73 | 15.90 | 15.61 | 15.74 | 4,022,529 | -0.11(-0.72%) |
Jun 11, 2007 | 15.75 | 15.87 | 15.47 | 15.85 | 4,656,530 | +0.10(+0.61%) |
Jun 08, 2007 | 15.83 | 16.03 | 15.64 | 15.76 | 3,317,458 | -0.11(-0.72%) |
Jun 07, 2007 | 16.12 | 16.34 | 15.82 | 15.87 | 6,197,383 | -0.47(-2.85%) |
Jun 06, 2007 | 16.05 | 16.89 | 15.66 | 16.34 | 13,157,318 | +0.23(+1.43%) |
Jun 05, 2007 | 16.31 | 16.31 | 16.05 | 16.11 | 4,624,685 | -0.18(-1.11%) |
Jun 04, 2007 | 16.45 | 16.61 | 16.24 | 16.29 | 3,825,594 | -0.16(-0.99%) |