Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.02 | 15.08 | 14.94 | 14.94 | 16,810 | -0.14(-0.90%) |
Aug 30, 2007 | 15.26 | 15.26 | 15.08 | 15.08 | 5,563 | -0.12(-0.78%) |
Aug 29, 2007 | 15.49 | 15.49 | 15.04 | 15.20 | 5,724 | -0.41(-2.62%) |
Aug 28, 2007 | 15.53 | 15.89 | 15.03 | 15.61 | 10,197 | +0.10(+0.64%) |
Aug 27, 2007 | 15.85 | 15.85 | 15.51 | 15.51 | 2,273 | -0.33(-2.07%) |
Aug 24, 2007 | 15.43 | 15.83 | 15.43 | 15.83 | 27,631 | +0.75(+5.00%) |
Aug 23, 2007 | 15.03 | 15.21 | 15.03 | 15.08 | 1,877 | -0.04(-0.24%) |
Aug 22, 2007 | 15.03 | 15.15 | 15.03 | 15.12 | 3,027 | +0.06(+0.42%) |
Aug 21, 2007 | 15.17 | 15.18 | 15.03 | 15.05 | 4,073 | +0.01(+0.06%) |
Aug 20, 2007 | 15.28 | 15.28 | 15.03 | 15.04 | 6,222 | -0.01(-0.06%) |
Aug 17, 2007 | 15.35 | 15.41 | 15.00 | 15.05 | 4,293 | -0.15(-1.02%) |
Aug 16, 2007 | 15.26 | 15.35 | 15.08 | 15.21 | 7,547 | -0.18(-1.18%) |
Aug 15, 2007 | 15.43 | 15.43 | 15.26 | 15.39 | 1,557 | -0.05(-0.35%) |
Aug 14, 2007 | 15.36 | 15.53 | 15.00 | 15.44 | 23,491 | +0.05(+0.30%) |
Aug 13, 2007 | 15.90 | 15.90 | 15.38 | 15.40 | 7,046 | -0.70(-4.35%) |
Aug 10, 2007 | 15.92 | 16.10 | 15.46 | 16.10 | 5,781 | +0.12(+0.74%) |
Aug 09, 2007 | 15.66 | 16.20 | 15.31 | 15.98 | 8,126 | +0.28(+1.79%) |
Aug 08, 2007 | 14.62 | 15.99 | 14.61 | 15.70 | 13,684 | +0.74(+4.92%) |
Aug 07, 2007 | 14.53 | 14.96 | 14.53 | 14.96 | 5,853 | +0.43(+2.94%) |
Aug 06, 2007 | 15.22 | 15.22 | 13.95 | 14.53 | 38,279 | -0.48(-3.21%) |
Aug 03, 2007 | 15.00 | 15.39 | 14.99 | 15.02 | 8,395 | -0.25(-1.61%) |
Aug 02, 2007 | 15.21 | 15.36 | 15.13 | 15.26 | 5,847 | +0.13(+0.84%) |
Aug 01, 2007 | 15.37 | 15.37 | 15.08 | 15.13 | 7,667 | -0.24(-1.54%) |
Jul 31, 2007 | 15.43 | 15.43 | 15.27 | 15.37 | 2,311 | +0.11(+0.71%) |
Jul 30, 2007 | 15.31 | 15.49 | 15.26 | 15.26 | 29,953 | -0.05(-0.36%) |
Jul 27, 2007 | 15.73 | 15.73 | 15.18 | 15.32 | 31,760 | -0.40(-2.54%) |
Jul 26, 2007 | 15.85 | 15.85 | 15.72 | 15.72 | 4,697 | -0.09(-0.57%) |
Jul 25, 2007 | 15.80 | 15.88 | 15.78 | 15.81 | 6,566 | +0.04(+0.23%) |
Jul 24, 2007 | 15.62 | 15.90 | 15.18 | 15.77 | 7,925 | -0.03(-0.17%) |
Jul 23, 2007 | 16.14 | 16.14 | 15.64 | 15.80 | 3,958 | -0.15(-0.91%) |
Jul 20, 2007 | 16.17 | 16.17 | 15.94 | 15.94 | 12,139 | -0.26(-1.63%) |
Jul 19, 2007 | 16.23 | 16.24 | 16.18 | 16.21 | 1,981 | +0.03(+0.17%) |
Jul 18, 2007 | 16.22 | 16.23 | 16.17 | 16.18 | 4,403 | -0.08(-0.50%) |
Jul 17, 2007 | 16.34 | 16.41 | 16.26 | 16.26 | 1,651 | +0.05(+0.28%) |
Jul 16, 2007 | 16.40 | 16.52 | 16.20 | 16.22 | 34,005 | -0.17(-1.05%) |
Jul 13, 2007 | 16.29 | 16.48 | 16.29 | 16.39 | 5,338 | +0.18(+1.12%) |
Jul 12, 2007 | 16.23 | 16.41 | 16.18 | 16.21 | 9,989 | -0.01(-0.06%) |
Jul 11, 2007 | 16.45 | 16.51 | 16.08 | 16.22 | 10,863 | -0.39(-2.35%) |
Jul 10, 2007 | 16.42 | 16.62 | 16.30 | 16.61 | 10,587 | +0.19(+1.16%) |
Jul 09, 2007 | 16.32 | 16.64 | 16.32 | 16.42 | 27,817 | -0.05(-0.28%) |
Jul 06, 2007 | 16.35 | 16.82 | 16.35 | 16.46 | 5,669 | +0.18(+1.12%) |
Jul 05, 2007 | 16.13 | 16.31 | 16.12 | 16.28 | 1,816 | +0.12(+0.73%) |
Jul 03, 2007 | 16.17 | 16.33 | 16.02 | 16.16 | 5,279 | -0.10(-0.61%) |
Jul 02, 2007 | 16.78 | 16.78 | 16.12 | 16.26 | 15,163 | -0.17(-1.05%) |
Jun 29, 2007 | 17.26 | 17.26 | 16.37 | 16.43 | 22,441 | -0.45(-2.64%) |
Jun 28, 2007 | 17.26 | 17.77 | 16.88 | 16.88 | 25,824 | -0.32(-1.85%) |
Jun 27, 2007 | 16.57 | 17.20 | 16.57 | 17.20 | 10,066 | +0.39(+2.32%) |
Jun 26, 2007 | 16.55 | 16.81 | 16.43 | 16.81 | 13,749 | +0.21(+1.26%) |
Jun 25, 2007 | 16.55 | 16.60 | 16.04 | 16.60 | 44,868 | -0.13(-0.76%) |
Jun 22, 2007 | 15.70 | 16.72 | 15.54 | 16.72 | 1,063,533 | +0.93(+5.87%) |
Jun 21, 2007 | 15.72 | 15.97 | 15.58 | 15.80 | 36,751 | -0.04(-0.23%) |
Jun 20, 2007 | 16.05 | 16.05 | 15.66 | 15.83 | 15,631 | -0.20(-1.25%) |
Jun 19, 2007 | 15.74 | 16.03 | 15.65 | 16.03 | 11,998 | +0.21(+1.32%) |
Jun 18, 2007 | 16.00 | 16.00 | 15.62 | 15.82 | 10,677 | -0.14(-0.85%) |
Jun 15, 2007 | 15.64 | 16.08 | 15.52 | 15.96 | 55,040 | +0.67(+4.40%) |
Jun 14, 2007 | 15.38 | 15.40 | 15.17 | 15.29 | 13,429 | -0.11(-0.71%) |
Jun 13, 2007 | 15.45 | 15.45 | 15.14 | 15.40 | 22,456 | +0.26(+1.74%) |
Jun 12, 2007 | 15.15 | 15.78 | 15.08 | 15.13 | 14,090 | -0.10(-0.66%) |
Jun 11, 2007 | 15.69 | 15.69 | 15.08 | 15.23 | 108,563 | -0.53(-3.34%) |
Jun 08, 2007 | 14.99 | 15.99 | 14.99 | 15.76 | 43,845 | +0.68(+4.52%) |
Jun 07, 2007 | 14.99 | 15.24 | 14.99 | 15.08 | 13,243 | +0.12(+0.79%) |
Jun 06, 2007 | 14.99 | 15.18 | 14.88 | 14.96 | 10,270 | -0.05(-0.30%) |
Jun 05, 2007 | 15.31 | 15.40 | 14.87 | 15.01 | 45,537 | -0.40(-2.59%) |
Jun 04, 2007 | 15.38 | 15.41 | 15.32 | 15.41 | 10,353 | +0.04(+0.24%) |