Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.67 | 14.90 | 14.34 | 14.78 | 288,700 | +0.35(+2.43%) |
Aug 30, 2007 | 14.50 | 14.69 | 14.30 | 14.43 | 200,900 | -0.27(-1.84%) |
Aug 29, 2007 | 14.07 | 14.73 | 14.07 | 14.70 | 168,400 | +0.73(+5.23%) |
Aug 28, 2007 | 14.81 | 14.84 | 13.93 | 13.97 | 241,300 | -0.96(-6.43%) |
Aug 27, 2007 | 14.90 | 15.08 | 14.75 | 14.93 | 175,600 | +0.03(+0.20%) |
Aug 24, 2007 | 14.56 | 14.93 | 14.46 | 14.90 | 221,400 | +0.34(+2.34%) |
Aug 23, 2007 | 14.67 | 14.99 | 14.46 | 14.56 | 241,900 | -0.11(-0.75%) |
Aug 22, 2007 | 14.78 | 14.80 | 14.28 | 14.67 | 231,400 | -0.03(-0.20%) |
Aug 21, 2007 | 14.72 | 14.76 | 14.59 | 14.70 | 138,500 | -0.02(-0.14%) |
Aug 20, 2007 | 15.15 | 15.15 | 14.20 | 14.72 | 350,800 | -0.43(-2.84%) |
Aug 17, 2007 | 15.50 | 15.50 | 14.97 | 15.15 | 446,400 | +0.03(+0.20%) |
Aug 16, 2007 | 15.17 | 15.38 | 13.97 | 15.12 | 557,200 | -0.05(-0.33%) |
Aug 15, 2007 | 15.23 | 15.72 | 15.00 | 15.17 | 789,700 | -0.13(-0.85%) |
Aug 14, 2007 | 15.25 | 15.40 | 14.85 | 15.30 | 453,600 | +0.04(+0.26%) |
Aug 13, 2007 | 15.10 | 16.02 | 14.96 | 15.26 | 1,038,900 | +0.16(+1.06%) |
Aug 10, 2007 | 14.14 | 15.10 | 14.02 | 15.10 | 771,000 | +0.98(+6.94%) |
Aug 09, 2007 | 14.48 | 14.51 | 13.20 | 14.12 | 722,700 | -0.36(-2.49%) |
Aug 08, 2007 | 14.65 | 15.26 | 14.18 | 14.48 | 583,400 | +0.00(+0.00%) |
Aug 07, 2007 | 15.24 | 15.13 | 14.01 | 14.48 | 377,500 | -0.76(-4.99%) |
Aug 06, 2007 | 14.77 | 15.28 | 14.18 | 15.24 | 508,808 | +0.64(+4.38%) |
Aug 03, 2007 | 14.74 | 15.10 | 14.34 | 14.60 | 681,600 | +0.13(+0.90%) |
Aug 02, 2007 | 13.91 | 14.58 | 13.77 | 14.47 | 547,500 | +0.56(+4.03%) |
Aug 01, 2007 | 13.69 | 14.17 | 13.48 | 13.91 | 326,500 | +0.24(+1.76%) |
Jul 31, 2007 | 14.30 | 14.39 | 13.61 | 13.67 | 323,700 | -0.43(-3.05%) |
Jul 30, 2007 | 13.77 | 14.24 | 13.62 | 14.10 | 292,500 | +0.28(+2.03%) |
Jul 27, 2007 | 14.05 | 14.23 | 13.79 | 13.82 | 395,400 | -0.32(-2.26%) |
Jul 26, 2007 | 14.25 | 14.40 | 13.82 | 14.14 | 412,600 | -0.40(-2.75%) |
Jul 25, 2007 | 14.61 | 14.62 | 14.23 | 14.54 | 652,000 | -0.01(-0.07%) |
Jul 24, 2007 | 15.15 | 15.24 | 14.49 | 14.55 | 282,100 | -0.85(-5.52%) |
Jul 23, 2007 | 15.23 | 15.48 | 15.10 | 15.40 | 186,900 | +0.27(+1.78%) |
Jul 20, 2007 | 15.75 | 15.79 | 15.02 | 15.13 | 276,300 | -0.67(-4.24%) |
Jul 19, 2007 | 15.47 | 15.85 | 15.45 | 15.80 | 180,000 | +0.40(+2.60%) |
Jul 18, 2007 | 15.51 | 15.55 | 15.19 | 15.40 | 176,500 | -0.19(-1.22%) |
Jul 17, 2007 | 15.72 | 15.87 | 15.56 | 15.59 | 128,800 | -0.04(-0.26%) |
Jul 16, 2007 | 15.66 | 15.78 | 15.50 | 15.63 | 203,200 | -0.12(-0.76%) |
Jul 13, 2007 | 15.78 | 15.85 | 15.61 | 15.75 | 179,200 | -0.02(-0.13%) |
Jul 12, 2007 | 15.61 | 15.89 | 15.57 | 15.77 | 251,400 | +0.28(+1.81%) |
Jul 11, 2007 | 15.38 | 15.71 | 15.26 | 15.49 | 341,600 | +0.13(+0.85%) |
Jul 10, 2007 | 16.07 | 16.07 | 15.33 | 15.36 | 433,400 | -0.71(-4.42%) |
Jul 09, 2007 | 15.81 | 16.10 | 15.45 | 16.07 | 287,700 | +0.32(+2.03%) |
Jul 06, 2007 | 15.68 | 15.75 | 15.52 | 15.75 | 266,500 | +0.08(+0.51%) |
Jul 05, 2007 | 15.75 | 15.79 | 15.63 | 15.67 | 600,400 | -0.08(-0.51%) |
Jul 03, 2007 | 15.87 | 15.89 | 15.73 | 15.75 | 307,500 | -0.16(-1.01%) |
Jul 02, 2007 | 15.93 | 15.95 | 15.76 | 15.91 | 577,500 | +0.09(+0.57%) |
Jun 29, 2007 | 16.00 | 16.08 | 15.70 | 15.82 | 599,000 | -0.16(-1.00%) |
Jun 28, 2007 | 15.77 | 16.25 | 15.77 | 15.98 | 733,700 | +0.22(+1.40%) |
Jun 27, 2007 | 15.41 | 15.81 | 15.13 | 15.76 | 560,500 | +0.35(+2.27%) |
Jun 26, 2007 | 15.27 | 15.75 | 15.26 | 15.41 | 735,500 | +0.14(+0.92%) |
Jun 25, 2007 | 14.89 | 15.42 | 14.78 | 15.27 | 848,100 | +0.38(+2.55%) |
Jun 22, 2007 | 15.32 | 15.34 | 14.80 | 14.89 | 875,200 | -0.50(-3.25%) |
Jun 21, 2007 | 15.00 | 15.50 | 14.81 | 15.39 | 1,205,400 | +0.36(+2.40%) |
Jun 20, 2007 | 14.62 | 15.05 | 14.58 | 15.03 | 996,300 | +0.42(+2.87%) |
Jun 19, 2007 | 14.10 | 14.64 | 14.01 | 14.61 | 578,500 | +0.50(+3.54%) |
Jun 18, 2007 | 14.00 | 14.15 | 13.91 | 14.11 | 283,700 | +0.08(+0.57%) |
Jun 15, 2007 | 14.17 | 14.50 | 14.00 | 14.03 | 570,300 | +0.13(+0.94%) |
Jun 14, 2007 | 13.76 | 13.97 | 13.63 | 13.90 | 679,500 | +0.12(+0.87%) |
Jun 13, 2007 | 13.80 | 13.97 | 13.73 | 13.78 | 332,700 | +0.03(+0.22%) |
Jun 12, 2007 | 13.69 | 13.90 | 13.62 | 13.75 | 620,500 | -0.06(-0.43%) |
Jun 11, 2007 | 13.60 | 13.93 | 13.56 | 13.81 | 354,300 | +0.20(+1.47%) |
Jun 08, 2007 | 13.39 | 13.69 | 13.19 | 13.61 | 719,400 | +0.20(+1.49%) |
Jun 07, 2007 | 13.65 | 13.74 | 13.41 | 13.41 | 378,100 | -0.30(-2.19%) |
Jun 06, 2007 | 13.74 | 13.74 | 13.59 | 13.71 | 390,400 | -0.05(-0.36%) |
Jun 05, 2007 | 13.59 | 13.79 | 13.54 | 13.76 | 436,800 | +0.08(+0.58%) |
Jun 04, 2007 | 13.52 | 13.70 | 13.51 | 13.68 | 256,100 | +0.14(+1.03%) |