Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.54 | 16.54 | 16.34 | 16.42 | 8,777 | +0.14(+0.89%) |
Aug 30, 2007 | 16.40 | 16.45 | 16.27 | 16.27 | 6,583 | -0.33(-1.96%) |
Aug 29, 2007 | 16.24 | 16.64 | 16.10 | 16.60 | 12,800 | +0.19(+1.18%) |
Aug 28, 2007 | 16.41 | 16.54 | 16.27 | 16.41 | 23,040 | +0.00(+0.00%) |
Aug 27, 2007 | 16.54 | 16.68 | 16.01 | 16.41 | 16,091 | +0.14(+0.84%) |
Aug 24, 2007 | 16.07 | 16.27 | 15.93 | 16.27 | 9,874 | +0.41(+2.59%) |
Aug 23, 2007 | 15.86 | 15.96 | 15.59 | 15.86 | 4,754 | +0.00(+0.00%) |
Aug 22, 2007 | 16.08 | 16.47 | 15.56 | 15.86 | 17,189 | +0.00(+0.00%) |
Aug 21, 2007 | 14.96 | 15.86 | 14.77 | 15.86 | 9,874 | +0.27(+1.75%) |
Aug 20, 2007 | 14.89 | 15.59 | 14.77 | 15.59 | 16,091 | +0.70(+4.68%) |
Aug 17, 2007 | 15.11 | 15.31 | 14.77 | 14.89 | 17,554 | +0.29(+1.97%) |
Aug 16, 2007 | 14.49 | 14.60 | 13.74 | 14.60 | 25,600 | -0.25(-1.66%) |
Aug 15, 2007 | 14.74 | 15.03 | 14.74 | 14.85 | 25,235 | -0.45(-2.95%) |
Aug 14, 2007 | 15.86 | 16.68 | 15.22 | 15.30 | 26,698 | -0.72(-4.51%) |
Aug 13, 2007 | 16.05 | 16.41 | 15.89 | 16.02 | 8,045 | +0.28(+1.77%) |
Aug 10, 2007 | 16.06 | 16.06 | 15.62 | 15.74 | 23,772 | +0.29(+1.89%) |
Aug 09, 2007 | 16.13 | 16.13 | 15.45 | 15.45 | 24,503 | -0.40(-2.55%) |
Aug 08, 2007 | 15.59 | 15.93 | 15.41 | 15.85 | 4,754 | +0.21(+1.31%) |
Aug 07, 2007 | 14.71 | 16.00 | 14.70 | 15.65 | 30,721 | +0.46(+3.04%) |
Aug 06, 2007 | 16.01 | 16.01 | 13.85 | 15.19 | 79,362 | -1.03(-6.33%) |
Aug 03, 2007 | 16.01 | 16.21 | 16.00 | 16.21 | 6,583 | +0.21(+1.33%) |
Aug 02, 2007 | 16.40 | 16.52 | 16.00 | 16.00 | 5,485 | -0.11(-0.70%) |
Aug 01, 2007 | 16.62 | 16.94 | 15.95 | 16.11 | 15,360 | -0.30(-1.82%) |
Jul 31, 2007 | 16.82 | 17.02 | 15.95 | 16.41 | 8,777 | -0.22(-1.34%) |
Jul 30, 2007 | 16.41 | 16.68 | 16.41 | 16.63 | 3,291 | +0.03(+0.20%) |
Jul 27, 2007 | 17.23 | 17.36 | 16.41 | 16.60 | 24,869 | -0.41(-2.43%) |
Jul 26, 2007 | 17.06 | 18.03 | 16.50 | 17.01 | 15,360 | +0.16(+0.94%) |
Jul 25, 2007 | 16.58 | 16.95 | 16.54 | 16.85 | 6,948 | +0.29(+1.75%) |
Jul 24, 2007 | 16.56 | 16.80 | 16.56 | 16.56 | 7,680 | -0.27(-1.59%) |
Jul 23, 2007 | 17.02 | 17.29 | 16.82 | 16.83 | 19,383 | -0.64(-3.66%) |
Jul 20, 2007 | 17.09 | 17.50 | 16.96 | 17.47 | 24,503 | +0.16(+0.92%) |
Jul 19, 2007 | 16.71 | 17.50 | 16.69 | 17.31 | 36,572 | +0.63(+3.80%) |
Jul 18, 2007 | 16.67 | 16.68 | 16.57 | 16.68 | 7,680 | +0.08(+0.51%) |
Jul 17, 2007 | 16.54 | 16.68 | 16.54 | 16.59 | 5,851 | +0.26(+1.57%) |
Jul 16, 2007 | 16.27 | 16.68 | 16.27 | 16.34 | 5,851 | -0.01(-0.05%) |
Jul 13, 2007 | 16.41 | 16.54 | 16.20 | 16.35 | 15,360 | +0.17(+1.03%) |
Jul 12, 2007 | 16.35 | 16.35 | 16.18 | 16.18 | 8,045 | +0.00(+0.02%) |
Jul 11, 2007 | 16.38 | 16.41 | 16.18 | 16.18 | 13,897 | -0.04(-0.24%) |
Jul 10, 2007 | 16.40 | 16.54 | 16.20 | 16.21 | 9,874 | -0.00(-0.01%) |
Jul 09, 2007 | 16.54 | 16.54 | 16.00 | 16.22 | 12,068 | -0.19(-1.15%) |
Jul 06, 2007 | 16.34 | 16.42 | 16.23 | 16.41 | 5,851 | +0.25(+1.52%) |
Jul 05, 2007 | 16.41 | 16.54 | 16.13 | 16.16 | 9,508 | -0.04(-0.24%) |
Jul 03, 2007 | 16.40 | 16.54 | 16.19 | 16.20 | 6,583 | +0.05(+0.33%) |
Jul 02, 2007 | 16.41 | 16.47 | 16.11 | 16.15 | 5,851 | -0.26(-1.58%) |
Jun 29, 2007 | 16.36 | 16.41 | 16.09 | 16.41 | 14,263 | +0.33(+2.05%) |
Jun 28, 2007 | 15.83 | 16.38 | 15.83 | 16.08 | 6,583 | +0.04(+0.28%) |
Jun 27, 2007 | 16.00 | 16.03 | 15.79 | 16.03 | 205,538 | +0.04(+0.22%) |
Jun 26, 2007 | 16.17 | 16.41 | 15.86 | 16.00 | 13,897 | +0.10(+0.60%) |
Jun 25, 2007 | 16.08 | 16.31 | 15.86 | 15.90 | 8,777 | -0.16(-1.02%) |
Jun 22, 2007 | 16.40 | 16.40 | 15.92 | 16.06 | 9,508 | -0.15(-0.93%) |
Jun 21, 2007 | 15.91 | 16.21 | 15.91 | 16.21 | 5,120 | +0.15(+0.94%) |
Jun 20, 2007 | 16.06 | 16.40 | 16.00 | 16.06 | 18,286 | -0.11(-0.68%) |
Jun 19, 2007 | 15.91 | 16.33 | 15.90 | 16.17 | 11,703 | +0.28(+1.78%) |
Jun 18, 2007 | 16.08 | 16.35 | 15.89 | 15.89 | 10,606 | +0.00(+0.01%) |
Jun 15, 2007 | 16.08 | 16.09 | 15.72 | 15.89 | 5,485 | -0.20(-1.24%) |
Jun 14, 2007 | 15.66 | 16.26 | 15.66 | 16.09 | 16,823 | +0.23(+1.45%) |
Jun 13, 2007 | 15.63 | 15.86 | 15.63 | 15.86 | 4,754 | +0.23(+1.49%) |
Jun 12, 2007 | 15.69 | 15.94 | 15.59 | 15.63 | 5,851 | -0.07(-0.44%) |
Jun 11, 2007 | 16.06 | 16.06 | 15.69 | 15.69 | 6,948 | -0.16(-1.02%) |
Jun 08, 2007 | 15.84 | 15.86 | 15.69 | 15.86 | 11,703 | +0.27(+1.74%) |
Jun 07, 2007 | 15.80 | 15.86 | 15.59 | 15.59 | 9,874 | -0.27(-1.72%) |
Jun 06, 2007 | 15.79 | 15.98 | 15.79 | 15.86 | 5,485 | +0.07(+0.42%) |
Jun 05, 2007 | 15.85 | 15.85 | 15.79 | 15.79 | 2,194 | -0.07(-0.41%) |
Jun 04, 2007 | 15.72 | 16.40 | 15.72 | 15.86 | 32,549 | +0.14(+0.87%) |