Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.86 | 14.87 | 14.25 | 14.26 | 245,603 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,294 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.96 | 14.49 | 177,438 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,409 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,695 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,225 | +0.30(+2.07%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,555 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,343 | -0.05(-0.32%) |
Aug 21, 2007 | 15.64 | 15.80 | 15.07 | 15.11 | 201,145 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.93 | 15.45 | 15.74 | 106,072 | +0.05(+0.31%) |
Aug 17, 2007 | 15.94 | 16.24 | 14.87 | 15.69 | 302,226 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,518 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.25 | 14.31 | 352,184 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.54 | 361,509 | -0.53(-3.53%) |
Aug 13, 2007 | 15.96 | 16.05 | 14.99 | 15.07 | 630,358 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.22 | 16.14 | 16.26 | 837,819 | -1.15(-6.60%) |
Aug 09, 2007 | 15.96 | 18.64 | 15.55 | 17.41 | 1,284,422 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,193,947 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,180 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.68 | 14.25 | 15.22 | 512,847 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,369 | -1.11(-7.21%) |
Aug 02, 2007 | 14.55 | 15.42 | 14.30 | 15.41 | 318,005 | +0.89(+6.12%) |
Aug 01, 2007 | 14.49 | 14.83 | 14.29 | 14.53 | 276,450 | +0.02(+0.13%) |
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,470 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.39 | 154,442 | +0.06(+0.44%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.18 | 13.33 | 182,626 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,907 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,693 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.49 | 14.63 | 214,961 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.22 | 15.24 | 103,667 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,052 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,424 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,204 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.69 | 150,574 | +0.04(+0.30%) |
Jul 16, 2007 | 14.82 | 15.01 | 14.52 | 14.64 | 129,741 | -0.19(-1.30%) |
Jul 13, 2007 | 14.81 | 14.88 | 14.67 | 14.83 | 129,112 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.10 | 14.51 | 14.78 | 236,901 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,221 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,355 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,188 | -0.14(-0.97%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,839 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,374 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,489 | +0.11(+0.69%) |
Jul 02, 2007 | 15.21 | 15.45 | 15.08 | 15.43 | 158,952 | +0.26(+1.72%) |
Jun 29, 2007 | 15.65 | 15.92 | 15.14 | 15.17 | 197,012 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,352 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,557 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.94 | 15.35 | 15.48 | 157,237 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.94 | 15.46 | 15.54 | 187,283 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.92 | 15.46 | 15.74 | 321,594 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.66 | 15.92 | 205,855 | -0.05(-0.30%) |
Jun 20, 2007 | 16.21 | 16.59 | 15.92 | 15.96 | 306,684 | -0.25(-1.55%) |
Jun 19, 2007 | 15.94 | 16.71 | 15.23 | 16.22 | 756,461 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.37 | 14.71 | 14.71 | 132,116 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,882 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,007 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,097 | +0.23(+1.63%) |
Jun 12, 2007 | 13.98 | 14.61 | 13.94 | 14.22 | 357,005 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,309 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,491 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,749 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,462 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,600 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,620 | +0.13(+0.85%) |