Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.67 | 14.82 | 14.44 | 14.46 | 127,262 | +0.03(+0.23%) |
Aug 30, 2007 | 13.87 | 14.64 | 13.85 | 14.43 | 217,937 | +0.36(+2.60%) |
Aug 29, 2007 | 13.96 | 14.21 | 13.46 | 14.06 | 214,597 | +0.23(+1.68%) |
Aug 28, 2007 | 14.12 | 14.44 | 13.80 | 13.83 | 138,057 | -0.44(-3.08%) |
Aug 27, 2007 | 14.79 | 14.79 | 14.23 | 14.27 | 108,849 | -0.54(-3.64%) |
Aug 24, 2007 | 14.31 | 14.89 | 14.14 | 14.81 | 256,256 | +0.56(+3.96%) |
Aug 23, 2007 | 14.46 | 14.46 | 13.91 | 14.25 | 106,053 | -0.09(-0.64%) |
Aug 22, 2007 | 14.64 | 14.72 | 14.01 | 14.34 | 250,508 | -0.19(-1.31%) |
Aug 21, 2007 | 14.47 | 14.64 | 13.91 | 14.53 | 184,880 | -0.09(-0.62%) |
Aug 20, 2007 | 14.64 | 14.72 | 14.01 | 14.62 | 125,478 | +0.02(+0.17%) |
Aug 17, 2007 | 14.93 | 15.14 | 14.15 | 14.59 | 313,118 | +0.16(+1.09%) |
Aug 16, 2007 | 12.76 | 14.45 | 12.76 | 14.44 | 283,735 | +1.64(+12.84%) |
Aug 15, 2007 | 12.93 | 13.20 | 12.45 | 12.79 | 336,464 | -0.02(-0.19%) |
Aug 14, 2007 | 13.77 | 13.90 | 12.82 | 12.82 | 261,234 | -0.87(-6.36%) |
Aug 13, 2007 | 14.64 | 14.64 | 13.47 | 13.69 | 239,690 | -0.79(-5.44%) |
Aug 10, 2007 | 14.27 | 14.64 | 13.69 | 14.48 | 315,370 | -0.12(-0.85%) |
Aug 09, 2007 | 14.22 | 14.90 | 13.90 | 14.60 | 269,709 | -0.04(-0.28%) |
Aug 08, 2007 | 15.25 | 15.26 | 14.53 | 14.64 | 400,752 | -0.44(-2.91%) |
Aug 07, 2007 | 14.50 | 15.25 | 14.24 | 15.08 | 321,721 | +0.46(+3.18%) |
Aug 06, 2007 | 14.14 | 14.66 | 13.70 | 14.62 | 268,582 | +0.52(+3.71%) |
Aug 03, 2007 | 14.25 | 14.93 | 14.06 | 14.10 | 151,268 | -0.75(-5.03%) |
Aug 02, 2007 | 14.23 | 15.14 | 14.21 | 14.84 | 397,462 | +0.64(+4.50%) |
Aug 01, 2007 | 13.69 | 14.48 | 13.63 | 14.20 | 352,118 | +0.42(+3.07%) |
Jul 31, 2007 | 14.48 | 14.71 | 13.68 | 13.78 | 429,231 | -0.69(-4.76%) |
Jul 30, 2007 | 14.73 | 15.03 | 14.22 | 14.47 | 428,645 | -0.34(-2.30%) |
Jul 27, 2007 | 15.04 | 15.25 | 14.79 | 14.81 | 236,976 | -0.34(-2.25%) |
Jul 26, 2007 | 15.21 | 15.40 | 14.98 | 15.15 | 218,701 | -0.32(-2.09%) |
Jul 25, 2007 | 15.54 | 15.69 | 15.31 | 15.47 | 376,864 | +0.07(+0.49%) |
Jul 24, 2007 | 15.60 | 16.05 | 15.28 | 15.40 | 199,008 | -0.28(-1.80%) |
Jul 23, 2007 | 15.77 | 16.09 | 15.66 | 15.68 | 109,930 | +0.00(+0.00%) |
Jul 20, 2007 | 15.97 | 16.02 | 15.57 | 15.68 | 226,551 | -0.32(-2.02%) |
Jul 19, 2007 | 16.10 | 16.10 | 15.85 | 16.01 | 55,601 | +0.04(+0.26%) |
Jul 18, 2007 | 15.96 | 16.03 | 15.47 | 15.96 | 137,500 | -0.07(-0.41%) |
Jul 17, 2007 | 15.95 | 16.14 | 15.83 | 16.03 | 155,422 | +0.15(+0.94%) |
Jul 16, 2007 | 15.76 | 16.49 | 15.57 | 15.88 | 261,149 | -0.05(-0.31%) |
Jul 13, 2007 | 15.88 | 16.17 | 15.87 | 15.93 | 116,888 | +0.05(+0.31%) |
Jul 12, 2007 | 15.76 | 15.94 | 15.65 | 15.88 | 194,476 | +0.23(+1.48%) |
Jul 11, 2007 | 15.71 | 15.81 | 15.47 | 15.65 | 198,545 | -0.03(-0.21%) |
Jul 10, 2007 | 15.94 | 15.97 | 15.57 | 15.68 | 409,552 | -0.17(-1.05%) |
Jul 09, 2007 | 15.76 | 15.89 | 15.65 | 15.85 | 195,377 | +0.13(+0.85%) |
Jul 06, 2007 | 15.72 | 15.76 | 15.46 | 15.71 | 113,512 | +0.05(+0.32%) |
Jul 05, 2007 | 15.66 | 15.68 | 15.25 | 15.66 | 133,416 | +0.11(+0.69%) |
Jul 03, 2007 | 15.10 | 15.76 | 15.02 | 15.56 | 185,193 | +0.56(+3.71%) |
Jul 02, 2007 | 15.11 | 15.11 | 14.93 | 15.00 | 150,387 | +0.07(+0.50%) |
Jun 29, 2007 | 15.05 | 15.26 | 14.93 | 14.93 | 454,195 | -0.04(-0.28%) |
Jun 28, 2007 | 15.13 | 15.39 | 14.87 | 14.97 | 270,199 | -0.13(-0.88%) |
Jun 27, 2007 | 14.93 | 15.12 | 14.64 | 15.10 | 234,196 | +0.08(+0.55%) |
Jun 26, 2007 | 14.75 | 15.02 | 14.33 | 15.02 | 311,463 | +0.37(+2.55%) |
Jun 25, 2007 | 14.11 | 14.79 | 13.90 | 14.64 | 398,688 | +0.52(+3.70%) |
Jun 22, 2007 | 14.13 | 14.30 | 13.83 | 14.12 | 795,615 | -0.03(-0.23%) |
Jun 21, 2007 | 14.05 | 14.22 | 13.82 | 14.15 | 126,756 | +0.04(+0.29%) |
Jun 20, 2007 | 14.39 | 14.46 | 14.10 | 14.11 | 119,800 | -0.27(-1.85%) |
Jun 19, 2007 | 14.50 | 14.50 | 14.20 | 14.38 | 379,527 | -0.26(-1.76%) |
Jun 18, 2007 | 14.45 | 14.67 | 14.08 | 14.64 | 164,032 | +0.17(+1.15%) |
Jun 15, 2007 | 14.45 | 14.57 | 14.20 | 14.47 | 394,231 | +0.25(+1.75%) |
Jun 14, 2007 | 13.96 | 14.35 | 13.96 | 14.22 | 130,406 | +0.30(+2.15%) |
Jun 13, 2007 | 13.86 | 14.27 | 13.72 | 13.92 | 272,623 | +0.04(+0.30%) |
Jun 12, 2007 | 14.27 | 14.29 | 13.77 | 13.88 | 267,561 | -0.49(-3.41%) |
Jun 11, 2007 | 14.04 | 14.39 | 13.39 | 14.37 | 433,703 | -0.56(-3.78%) |
Jun 08, 2007 | 14.62 | 14.95 | 14.49 | 14.93 | 175,689 | +0.27(+1.81%) |
Jun 07, 2007 | 14.64 | 14.83 | 14.44 | 14.67 | 201,434 | -0.17(-1.17%) |
Jun 06, 2007 | 14.73 | 14.85 | 14.28 | 14.84 | 130,062 | +0.07(+0.51%) |
Jun 05, 2007 | 14.62 | 14.93 | 14.50 | 14.77 | 204,372 | +0.11(+0.74%) |
Jun 04, 2007 | 14.85 | 14.92 | 14.35 | 14.66 | 226,047 | -0.17(-1.12%) |