Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.26 | 14.47 | 14.26 | 14.42 | 37,183 | +0.31(+2.20%) |
Aug 30, 2007 | 14.11 | 14.37 | 14.04 | 14.11 | 30,509 | -0.13(-0.88%) |
Aug 29, 2007 | 13.70 | 14.27 | 13.70 | 14.23 | 68,646 | +0.59(+4.30%) |
Aug 28, 2007 | 14.46 | 14.46 | 13.65 | 13.65 | 83,901 | -0.88(-6.05%) |
Aug 27, 2007 | 14.65 | 14.65 | 14.44 | 14.52 | 40,520 | -0.17(-1.18%) |
Aug 24, 2007 | 14.50 | 14.83 | 14.21 | 14.70 | 123,945 | +0.27(+1.88%) |
Aug 23, 2007 | 14.95 | 15.00 | 14.43 | 14.43 | 58,158 | -0.62(-4.14%) |
Aug 22, 2007 | 15.25 | 15.26 | 14.96 | 15.05 | 22,405 | -0.08(-0.55%) |
Aug 21, 2007 | 15.45 | 15.45 | 15.13 | 15.13 | 50,054 | -0.28(-1.81%) |
Aug 20, 2007 | 15.52 | 15.53 | 15.11 | 15.41 | 95,342 | -0.15(-0.97%) |
Aug 17, 2007 | 16.31 | 16.31 | 15.52 | 15.56 | 153,501 | +0.20(+1.30%) |
Aug 16, 2007 | 14.83 | 15.37 | 14.72 | 15.37 | 225,961 | +0.60(+4.05%) |
Aug 15, 2007 | 14.59 | 15.30 | 14.59 | 14.77 | 63,402 | +0.22(+1.50%) |
Aug 14, 2007 | 14.89 | 14.98 | 14.40 | 14.55 | 70,553 | -0.30(-1.99%) |
Aug 13, 2007 | 15.56 | 15.56 | 14.80 | 14.85 | 89,621 | -0.72(-4.60%) |
Aug 10, 2007 | 14.80 | 15.75 | 14.58 | 15.56 | 96,772 | +0.63(+4.24%) |
Aug 09, 2007 | 14.48 | 15.31 | 14.36 | 14.93 | 100,109 | +0.23(+1.58%) |
Aug 08, 2007 | 14.66 | 15.73 | 14.51 | 14.69 | 225,008 | +0.19(+1.30%) |
Aug 07, 2007 | 13.69 | 14.58 | 13.69 | 14.51 | 163,512 | +0.73(+5.28%) |
Aug 06, 2007 | 13.23 | 13.84 | 12.83 | 13.78 | 210,230 | +0.56(+4.25%) |
Aug 03, 2007 | 13.39 | 13.69 | 13.19 | 13.22 | 113,934 | -0.47(-3.45%) |
Aug 02, 2007 | 13.03 | 13.71 | 13.03 | 13.69 | 135,862 | +0.34(+2.56%) |
Aug 01, 2007 | 13.11 | 13.37 | 12.98 | 13.35 | 208,799 | +0.31(+2.35%) |
Jul 31, 2007 | 13.13 | 13.34 | 13.00 | 13.04 | 93,435 | -0.06(-0.50%) |
Jul 30, 2007 | 13.21 | 13.32 | 13.01 | 13.10 | 97,725 | -0.11(-0.83%) |
Jul 27, 2007 | 13.24 | 13.54 | 13.10 | 13.21 | 134,432 | -0.07(-0.55%) |
Jul 26, 2007 | 13.27 | 13.48 | 13.00 | 13.29 | 154,454 | -0.14(-1.03%) |
Jul 25, 2007 | 13.39 | 13.74 | 13.30 | 13.43 | 89,621 | +0.08(+0.63%) |
Jul 24, 2007 | 14.00 | 14.05 | 13.28 | 13.34 | 146,827 | -0.61(-4.38%) |
Jul 23, 2007 | 14.24 | 14.32 | 13.95 | 13.95 | 59,589 | -0.24(-1.67%) |
Jul 20, 2007 | 14.16 | 14.33 | 14.16 | 14.19 | 149,687 | +0.02(+0.13%) |
Jul 19, 2007 | 14.23 | 14.37 | 14.16 | 14.17 | 34,799 | -0.07(-0.49%) |
Jul 18, 2007 | 14.40 | 14.48 | 13.76 | 14.24 | 114,410 | -0.16(-1.12%) |
Jul 17, 2007 | 14.37 | 14.62 | 14.35 | 14.40 | 49,578 | +0.10(+0.67%) |
Jul 16, 2007 | 14.63 | 14.63 | 14.25 | 14.30 | 61,972 | -0.34(-2.35%) |
Jul 13, 2007 | 14.63 | 14.68 | 14.56 | 14.65 | 25,742 | +0.07(+0.48%) |
Jul 12, 2007 | 14.05 | 14.68 | 14.01 | 14.58 | 101,062 | +0.53(+3.75%) |
Jul 11, 2007 | 13.98 | 14.11 | 13.83 | 14.05 | 61,495 | +0.09(+0.65%) |
Jul 10, 2007 | 14.07 | 14.18 | 13.90 | 13.96 | 81,517 | -0.20(-1.38%) |
Jul 09, 2007 | 14.31 | 14.31 | 13.96 | 14.16 | 98,679 | -0.17(-1.17%) |
Jul 06, 2007 | 14.34 | 14.35 | 14.19 | 14.33 | 51,008 | -0.03(-0.23%) |
Jul 05, 2007 | 14.44 | 14.47 | 14.29 | 14.36 | 35,276 | -0.12(-0.81%) |
Jul 03, 2007 | 14.67 | 14.67 | 14.44 | 14.48 | 28,126 | -0.16(-1.06%) |
Jul 02, 2007 | 14.58 | 14.65 | 14.48 | 14.63 | 57,682 | +0.10(+0.66%) |
Jun 29, 2007 | 14.68 | 14.74 | 14.54 | 14.54 | 185,440 | -0.15(-1.01%) |
Jun 28, 2007 | 14.51 | 14.75 | 14.49 | 14.68 | 54,821 | +0.00(+0.00%) |
Jun 27, 2007 | 14.51 | 14.68 | 14.48 | 14.68 | 44,334 | +0.02(+0.16%) |
Jun 26, 2007 | 14.76 | 14.80 | 14.63 | 14.66 | 55,775 | -0.09(-0.58%) |
Jun 25, 2007 | 15.00 | 15.04 | 14.71 | 14.75 | 153,977 | -0.31(-2.09%) |
Jun 22, 2007 | 14.95 | 15.06 | 14.70 | 15.06 | 162,558 | +0.11(+0.76%) |
Jun 21, 2007 | 14.79 | 15.04 | 14.57 | 14.95 | 123,468 | +0.15(+1.01%) |
Jun 20, 2007 | 15.01 | 15.04 | 14.80 | 14.80 | 49,578 | -0.20(-1.33%) |
Jun 19, 2007 | 14.84 | 15.04 | 14.81 | 15.00 | 30,032 | +0.16(+1.06%) |
Jun 18, 2007 | 14.79 | 14.89 | 14.79 | 14.84 | 29,556 | +0.07(+0.47%) |
Jun 15, 2007 | 15.13 | 15.47 | 14.74 | 14.77 | 256,947 | +0.04(+0.26%) |
Jun 14, 2007 | 14.83 | 14.89 | 14.65 | 14.73 | 69,123 | -0.05(-0.37%) |
Jun 13, 2007 | 14.64 | 14.82 | 14.53 | 14.79 | 36,706 | +0.18(+1.22%) |
Jun 12, 2007 | 14.78 | 14.82 | 14.53 | 14.61 | 88,668 | -0.21(-1.42%) |
Jun 11, 2007 | 14.89 | 14.89 | 14.74 | 14.82 | 98,679 | -0.07(-0.49%) |
Jun 08, 2007 | 14.79 | 14.92 | 14.76 | 14.89 | 78,180 | +0.03(+0.21%) |
Jun 07, 2007 | 15.07 | 15.11 | 14.78 | 14.86 | 187,347 | -0.25(-1.68%) |
Jun 06, 2007 | 15.31 | 15.31 | 15.07 | 15.12 | 51,961 | -0.30(-1.96%) |
Jun 05, 2007 | 15.47 | 15.52 | 15.21 | 15.42 | 99,632 | -0.10(-0.65%) |
Jun 04, 2007 | 15.52 | 15.60 | 15.42 | 15.52 | 81,994 | -0.03(-0.18%) |