Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.13 | 15.16 | 15.02 | 15.11 | 31,680 | +0.17(+1.15%) |
Aug 30, 2007 | 14.91 | 15.02 | 14.91 | 14.94 | 20,931 | -0.07(-0.49%) |
Aug 29, 2007 | 14.82 | 15.01 | 14.82 | 15.01 | 9,617 | +0.27(+1.82%) |
Aug 28, 2007 | 14.99 | 14.99 | 14.73 | 14.74 | 11,880 | -0.36(-2.41%) |
Aug 27, 2007 | 15.19 | 15.20 | 15.11 | 15.11 | 190,082 | -0.15(-1.00%) |
Aug 24, 2007 | 15.10 | 15.26 | 15.10 | 15.26 | 29,983 | +0.16(+1.08%) |
Aug 23, 2007 | 15.22 | 15.22 | 15.06 | 15.10 | 101,264 | -0.03(-0.22%) |
Aug 22, 2007 | 15.06 | 15.13 | 14.99 | 15.13 | 124,458 | +0.16(+1.05%) |
Aug 21, 2007 | 14.91 | 15.04 | 14.90 | 14.97 | 273,809 | -0.02(-0.17%) |
Aug 20, 2007 | 15.03 | 15.03 | 14.80 | 15.00 | 71,846 | +0.03(+0.21%) |
Aug 17, 2007 | 14.90 | 15.00 | 14.63 | 14.96 | 807,850 | +0.37(+2.56%) |
Aug 16, 2007 | 14.24 | 14.59 | 14.06 | 14.59 | 334,341 | +0.25(+1.71%) |
Aug 15, 2007 | 14.55 | 14.75 | 14.34 | 14.35 | 72,412 | -0.28(-1.95%) |
Aug 14, 2007 | 14.61 | 14.74 | 14.61 | 14.63 | 48,652 | -0.23(-1.53%) |
Aug 13, 2007 | 15.00 | 15.00 | 14.86 | 14.86 | 9,617 | +0.05(+0.37%) |
Aug 10, 2007 | 14.67 | 14.93 | 14.65 | 14.80 | 54,309 | -0.05(-0.31%) |
Aug 09, 2007 | 15.08 | 15.20 | 14.85 | 14.85 | 164,059 | -0.47(-3.06%) |
Aug 08, 2007 | 15.25 | 15.41 | 14.49 | 15.32 | 381,862 | +0.17(+1.14%) |
Aug 07, 2007 | 14.88 | 15.20 | 14.88 | 15.15 | 75,241 | +0.60(+4.10%) |
Aug 06, 2007 | 14.64 | 14.64 | 14.50 | 14.55 | 59,400 | -0.48(-3.21%) |
Aug 03, 2007 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 15.07 | 15.07 | 14.92 | 15.03 | 384,690 | +0.03(+0.19%) |
Aug 01, 2007 | 14.90 | 15.00 | 14.71 | 15.00 | 265,323 | +0.18(+1.23%) |
Jul 31, 2007 | 15.21 | 15.21 | 14.82 | 14.82 | 91,081 | -0.22(-1.43%) |
Jul 30, 2007 | 14.93 | 15.09 | 14.83 | 15.04 | 32,246 | +0.14(+0.97%) |
Jul 27, 2007 | 15.06 | 15.20 | 14.89 | 14.89 | 169,150 | -0.27(-1.81%) |
Jul 26, 2007 | 15.38 | 15.42 | 14.98 | 15.17 | 67,886 | -0.40(-2.60%) |
Jul 25, 2007 | 15.60 | 15.62 | 15.42 | 15.57 | 76,938 | +0.09(+0.56%) |
Jul 24, 2007 | 15.69 | 15.72 | 15.44 | 15.48 | 138,601 | -0.34(-2.16%) |
Jul 23, 2007 | 15.81 | 15.86 | 15.81 | 15.83 | 24,891 | +0.09(+0.60%) |
Jul 20, 2007 | 15.95 | 15.95 | 15.70 | 15.73 | 158,967 | -0.20(-1.28%) |
Jul 19, 2007 | 15.98 | 15.98 | 15.91 | 15.94 | 66,189 | +0.04(+0.28%) |
Jul 18, 2007 | 15.88 | 15.91 | 15.80 | 15.89 | 36,206 | -0.09(-0.54%) |
Jul 17, 2007 | 16.00 | 16.01 | 15.96 | 15.98 | 76,938 | +0.01(+0.08%) |
Jul 16, 2007 | 16.01 | 16.05 | 15.97 | 15.97 | 165,756 | -0.04(-0.27%) |
Jul 13, 2007 | 15.97 | 16.03 | 15.97 | 16.01 | 20,931 | +0.08(+0.50%) |
Jul 12, 2007 | 15.72 | 15.93 | 15.71 | 15.93 | 24,326 | +0.31(+2.00%) |
Jul 11, 2007 | 15.61 | 15.62 | 15.54 | 15.62 | 43,560 | +0.07(+0.43%) |
Jul 10, 2007 | 15.69 | 15.69 | 15.54 | 15.55 | 10,182 | -0.24(-1.53%) |
Jul 09, 2007 | 15.78 | 15.80 | 15.74 | 15.79 | 665,854 | +0.01(+0.06%) |
Jul 06, 2007 | 15.71 | 15.78 | 15.71 | 15.78 | 17,537 | +0.05(+0.33%) |
Jul 05, 2007 | 15.72 | 15.76 | 15.68 | 15.73 | 24,326 | -0.06(-0.38%) |
Jul 03, 2007 | 15.75 | 15.79 | 15.74 | 15.79 | 9,617 | +0.14(+0.89%) |
Jul 02, 2007 | 15.61 | 15.65 | 15.61 | 15.65 | 7,354 | +0.15(+0.96%) |
Jun 29, 2007 | 15.64 | 15.64 | 15.41 | 15.50 | 104,658 | -0.06(-0.36%) |
Jun 28, 2007 | 15.54 | 15.62 | 15.50 | 15.56 | 35,074 | +0.05(+0.32%) |
Jun 27, 2007 | 15.30 | 15.51 | 15.30 | 15.51 | 18,103 | +0.22(+1.43%) |
Jun 26, 2007 | 15.44 | 15.52 | 15.29 | 15.29 | 20,365 | -0.13(-0.86%) |
Jun 25, 2007 | 15.50 | 15.59 | 15.40 | 15.42 | 21,497 | -0.06(-0.39%) |
Jun 22, 2007 | 15.62 | 15.62 | 15.46 | 15.48 | 24,891 | -0.20(-1.27%) |
Jun 21, 2007 | 15.59 | 15.71 | 15.57 | 15.68 | 19,234 | +0.06(+0.40%) |
Jun 20, 2007 | 15.87 | 15.87 | 15.62 | 15.62 | 16,971 | -0.24(-1.51%) |
Jun 19, 2007 | 15.80 | 15.86 | 15.80 | 15.86 | 14,143 | +0.04(+0.27%) |
Jun 18, 2007 | 15.86 | 15.86 | 15.82 | 15.82 | 9,051 | -0.02(-0.16%) |
Jun 15, 2007 | 15.87 | 15.87 | 15.82 | 15.84 | 16,405 | +0.03(+0.21%) |
Jun 14, 2007 | 15.83 | 15.84 | 15.80 | 15.81 | 20,365 | +0.08(+0.48%) |
Jun 13, 2007 | 15.59 | 15.73 | 15.59 | 15.73 | 98,435 | +0.21(+1.32%) |
Jun 12, 2007 | 15.61 | 15.64 | 15.53 | 15.53 | 18,668 | -0.14(-0.91%) |
Jun 11, 2007 | 15.65 | 15.72 | 15.63 | 15.67 | 5,091 | +0.04(+0.24%) |
Jun 08, 2007 | 15.48 | 15.64 | 15.47 | 15.63 | 19,234 | +0.16(+1.05%) |
Jun 07, 2007 | 15.71 | 15.73 | 15.47 | 15.47 | 114,841 | -0.29(-1.82%) |
Jun 06, 2007 | 15.81 | 15.82 | 15.74 | 15.76 | 163,493 | -0.14(-0.87%) |
Jun 05, 2007 | 15.93 | 15.93 | 15.84 | 15.89 | 89,384 | -0.08(-0.52%) |
Jun 04, 2007 | 15.97 | 15.98 | 15.96 | 15.98 | 7,354 | +0.02(+0.14%) |