Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.80 | 15.88 | 15.52 | 15.80 | 1,198,802 | +0.15(+0.98%) |
Aug 30, 2007 | 15.76 | 16.02 | 15.61 | 15.65 | 671,031 | -0.11(-0.71%) |
Aug 29, 2007 | 15.54 | 15.79 | 15.48 | 15.76 | 589,373 | +0.29(+1.90%) |
Aug 28, 2007 | 15.79 | 15.95 | 15.45 | 15.47 | 822,314 | -0.40(-2.51%) |
Aug 27, 2007 | 15.73 | 15.98 | 15.56 | 15.87 | 577,912 | +0.14(+0.89%) |
Aug 24, 2007 | 15.55 | 15.80 | 15.55 | 15.73 | 689,368 | +0.14(+0.90%) |
Aug 23, 2007 | 15.48 | 15.63 | 15.26 | 15.59 | 610,718 | +0.19(+1.22%) |
Aug 22, 2007 | 15.37 | 15.50 | 15.30 | 15.40 | 313,596 | +0.19(+1.24%) |
Aug 21, 2007 | 15.31 | 15.43 | 15.11 | 15.21 | 443,390 | -0.10(-0.68%) |
Aug 20, 2007 | 15.18 | 15.66 | 15.02 | 15.31 | 829,620 | +0.15(+0.97%) |
Aug 17, 2007 | 15.32 | 15.45 | 14.73 | 15.17 | 895,233 | +0.19(+1.26%) |
Aug 16, 2007 | 14.87 | 15.06 | 14.43 | 14.98 | 874,461 | +0.11(+0.75%) |
Aug 15, 2007 | 15.41 | 15.54 | 14.81 | 14.87 | 539,805 | -0.60(-3.88%) |
Aug 14, 2007 | 15.71 | 16.00 | 15.47 | 15.47 | 891,939 | -0.21(-1.34%) |
Aug 13, 2007 | 15.27 | 15.79 | 15.12 | 15.68 | 1,140,065 | +0.73(+4.90%) |
Aug 10, 2007 | 14.48 | 15.16 | 14.09 | 14.94 | 1,393,350 | +0.31(+2.10%) |
Aug 09, 2007 | 14.97 | 15.45 | 14.09 | 14.64 | 1,951,779 | -0.67(-4.38%) |
Aug 08, 2007 | 15.88 | 16.03 | 14.98 | 15.31 | 1,412,711 | -0.63(-3.94%) |
Aug 07, 2007 | 16.19 | 16.11 | 15.80 | 15.94 | 1,104,528 | -0.25(-1.55%) |
Aug 06, 2007 | 16.26 | 16.26 | 15.80 | 16.19 | 879,475 | +0.02(+0.13%) |
Aug 03, 2007 | 16.20 | 16.45 | 16.13 | 16.17 | 1,744,911 | -0.29(-1.74%) |
Aug 02, 2007 | 16.51 | 16.61 | 16.40 | 16.45 | 716,588 | +0.03(+0.17%) |
Aug 01, 2007 | 16.38 | 16.47 | 15.89 | 16.42 | 1,214,991 | +0.01(+0.08%) |
Jul 31, 2007 | 16.54 | 16.63 | 16.37 | 16.41 | 1,070,011 | +0.01(+0.04%) |
Jul 30, 2007 | 16.18 | 16.42 | 15.90 | 16.40 | 1,152,816 | +0.24(+1.51%) |
Jul 27, 2007 | 16.46 | 16.51 | 16.15 | 16.16 | 1,096,658 | -0.36(-2.16%) |
Jul 26, 2007 | 16.84 | 16.84 | 16.10 | 16.52 | 1,603,656 | -0.57(-3.31%) |
Jul 25, 2007 | 16.96 | 17.25 | 16.83 | 17.08 | 1,108,691 | +0.01(+0.04%) |
Jul 24, 2007 | 17.07 | 17.63 | 16.89 | 17.07 | 1,409,538 | -0.12(-0.69%) |
Jul 23, 2007 | 17.46 | 17.97 | 16.96 | 17.19 | 2,685,415 | +0.23(+1.36%) |
Jul 20, 2007 | 16.81 | 17.03 | 16.58 | 16.96 | 1,548,071 | +0.06(+0.33%) |
Jul 19, 2007 | 16.84 | 17.10 | 16.80 | 16.91 | 940,361 | +0.18(+1.09%) |
Jul 18, 2007 | 16.67 | 16.75 | 16.54 | 16.72 | 699,683 | -0.10(-0.62%) |
Jul 17, 2007 | 16.43 | 16.86 | 16.42 | 16.83 | 868,301 | +0.45(+2.73%) |
Jul 16, 2007 | 16.47 | 16.58 | 16.33 | 16.38 | 677,478 | -0.10(-0.59%) |
Jul 13, 2007 | 16.26 | 16.56 | 16.23 | 16.48 | 906,551 | +0.18(+1.11%) |
Jul 12, 2007 | 16.35 | 16.42 | 16.19 | 16.30 | 1,665,115 | +0.06(+0.39%) |
Jul 11, 2007 | 16.10 | 16.31 | 16.02 | 16.24 | 1,177,456 | +0.12(+0.74%) |
Jul 10, 2007 | 16.77 | 16.77 | 16.03 | 16.12 | 1,421,715 | -0.75(-4.43%) |
Jul 09, 2007 | 16.81 | 16.86 | 16.61 | 16.86 | 461,298 | +0.06(+0.33%) |
Jul 06, 2007 | 16.71 | 16.85 | 16.68 | 16.81 | 563,872 | +0.12(+0.71%) |
Jul 05, 2007 | 16.62 | 16.75 | 16.61 | 16.69 | 510,006 | +0.07(+0.42%) |
Jul 03, 2007 | 16.66 | 16.72 | 16.52 | 16.62 | 266,464 | +0.01(+0.04%) |
Jul 02, 2007 | 16.13 | 16.87 | 16.24 | 16.61 | 792,659 | +0.48(+2.99%) |
Jun 29, 2007 | 16.23 | 16.40 | 16.09 | 16.13 | 802,401 | -0.09(-0.56%) |
Jun 28, 2007 | 16.12 | 16.29 | 16.10 | 16.22 | 503,130 | +0.08(+0.48%) |
Jun 27, 2007 | 15.87 | 16.17 | 15.81 | 16.15 | 743,807 | +0.17(+1.09%) |
Jun 26, 2007 | 16.10 | 16.12 | 15.92 | 15.97 | 732,633 | -0.06(-0.39%) |
Jun 25, 2007 | 15.99 | 16.19 | 15.95 | 16.03 | 615,016 | +0.07(+0.44%) |
Jun 22, 2007 | 16.05 | 16.12 | 15.85 | 15.96 | 1,123,017 | -0.15(-0.95%) |
Jun 21, 2007 | 16.00 | 16.16 | 15.85 | 16.12 | 468,318 | +0.08(+0.48%) |
Jun 20, 2007 | 16.12 | 16.24 | 16.01 | 16.04 | 480,781 | -0.03(-0.17%) |
Jun 19, 2007 | 16.01 | 16.16 | 15.94 | 16.07 | 530,349 | -0.02(-0.13%) |
Jun 18, 2007 | 16.12 | 16.15 | 15.96 | 16.09 | 400,699 | -0.03(-0.17%) |
Jun 15, 2007 | 16.10 | 16.30 | 16.08 | 16.12 | 573,327 | +0.08(+0.52%) |
Jun 14, 2007 | 15.92 | 16.08 | 15.92 | 16.03 | 367,606 | +0.13(+0.79%) |
Jun 13, 2007 | 15.72 | 15.94 | 15.71 | 15.91 | 380,213 | +0.21(+1.33%) |
Jun 12, 2007 | 15.74 | 15.98 | 15.66 | 15.70 | 531,782 | -0.03(-0.22%) |
Jun 11, 2007 | 15.71 | 15.77 | 15.56 | 15.73 | 320,186 | +0.01(+0.09%) |
Jun 08, 2007 | 15.56 | 15.75 | 15.47 | 15.72 | 453,705 | +0.17(+1.12%) |
Jun 07, 2007 | 15.69 | 15.75 | 15.43 | 15.55 | 709,855 | -0.22(-1.37%) |
Jun 06, 2007 | 15.92 | 15.92 | 15.72 | 15.76 | 598,398 | -0.26(-1.61%) |
Jun 05, 2007 | 16.00 | 16.05 | 15.92 | 16.02 | 364,597 | +0.00(+0.00%) |
Jun 04, 2007 | 15.96 | 16.10 | 15.83 | 16.02 | 532,785 | +0.03(+0.17%) |