Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.36 | 15.81 | 15.17 | 15.17 | 65,210 | -0.12(-0.78%) |
Aug 30, 2007 | 14.85 | 15.41 | 14.79 | 15.29 | 52,709 | +0.58(+3.95%) |
Aug 29, 2007 | 15.23 | 15.51 | 14.68 | 14.71 | 45,626 | -0.77(-4.96%) |
Aug 28, 2007 | 15.65 | 15.70 | 15.18 | 15.48 | 32,709 | -0.06(-0.40%) |
Aug 27, 2007 | 14.99 | 15.79 | 14.99 | 15.54 | 61,876 | +0.52(+3.45%) |
Aug 24, 2007 | 15.70 | 15.93 | 15.00 | 15.02 | 27,917 | -0.72(-4.54%) |
Aug 23, 2007 | 15.46 | 16.07 | 15.37 | 15.74 | 33,750 | +0.45(+2.95%) |
Aug 22, 2007 | 15.50 | 15.71 | 14.98 | 15.29 | 57,084 | +0.05(+0.35%) |
Aug 21, 2007 | 15.02 | 15.99 | 14.98 | 15.23 | 34,792 | +0.28(+1.89%) |
Aug 20, 2007 | 15.22 | 15.65 | 14.78 | 14.95 | 50,001 | +0.03(+0.19%) |
Aug 17, 2007 | 15.02 | 15.50 | 14.74 | 14.92 | 45,834 | -0.27(-1.80%) |
Aug 16, 2007 | 13.72 | 15.20 | 13.57 | 15.20 | 136,462 | +1.41(+10.20%) |
Aug 15, 2007 | 15.14 | 15.32 | 13.44 | 13.79 | 150,212 | -1.40(-9.23%) |
Aug 14, 2007 | 15.77 | 15.77 | 15.14 | 15.19 | 16,458 | -0.64(-4.03%) |
Aug 13, 2007 | 16.15 | 16.15 | 15.41 | 15.83 | 41,876 | -0.32(-1.96%) |
Aug 10, 2007 | 15.41 | 16.55 | 15.41 | 16.15 | 115,419 | +0.82(+5.32%) |
Aug 09, 2007 | 15.15 | 15.84 | 15.15 | 15.33 | 147,087 | +0.05(+0.35%) |
Aug 08, 2007 | 16.03 | 16.80 | 15.15 | 15.28 | 89,794 | -0.59(-3.72%) |
Aug 07, 2007 | 15.65 | 15.93 | 15.38 | 15.87 | 23,333 | -0.06(-0.39%) |
Aug 06, 2007 | 16.01 | 16.01 | 15.37 | 15.93 | 31,042 | +0.12(+0.73%) |
Aug 03, 2007 | 15.94 | 16.30 | 15.71 | 15.82 | 26,042 | -0.48(-2.95%) |
Aug 02, 2007 | 16.13 | 16.74 | 16.08 | 16.30 | 63,543 | +0.03(+0.21%) |
Aug 01, 2007 | 15.69 | 16.85 | 15.69 | 16.26 | 151,879 | +0.61(+3.89%) |
Jul 31, 2007 | 15.47 | 15.65 | 15.41 | 15.65 | 37,501 | +0.30(+1.97%) |
Jul 30, 2007 | 15.84 | 15.94 | 15.31 | 15.35 | 72,501 | -0.28(-1.81%) |
Jul 27, 2007 | 15.60 | 15.96 | 15.60 | 15.63 | 28,959 | -0.12(-0.76%) |
Jul 26, 2007 | 15.89 | 15.91 | 15.39 | 15.75 | 35,417 | -0.43(-2.67%) |
Jul 25, 2007 | 16.17 | 16.38 | 15.99 | 16.19 | 123,128 | +0.10(+0.63%) |
Jul 24, 2007 | 16.89 | 17.13 | 15.98 | 16.08 | 149,170 | -0.80(-4.72%) |
Jul 23, 2007 | 16.78 | 17.20 | 16.78 | 16.88 | 39,167 | -0.00(-0.03%) |
Jul 20, 2007 | 17.23 | 17.23 | 16.85 | 16.89 | 45,209 | -0.21(-1.21%) |
Jul 19, 2007 | 17.06 | 17.49 | 17.06 | 17.09 | 91,044 | -0.04(-0.22%) |
Jul 18, 2007 | 17.26 | 17.37 | 16.96 | 17.13 | 78,127 | -0.14(-0.81%) |
Jul 17, 2007 | 17.39 | 17.52 | 17.18 | 17.27 | 85,627 | -0.15(-0.85%) |
Jul 16, 2007 | 17.33 | 17.55 | 16.92 | 17.42 | 84,793 | -0.03(-0.17%) |
Jul 13, 2007 | 17.42 | 17.63 | 17.13 | 17.45 | 53,126 | -0.08(-0.44%) |
Jul 12, 2007 | 17.04 | 17.88 | 16.80 | 17.52 | 114,794 | +0.26(+1.50%) |
Jul 11, 2007 | 17.29 | 17.37 | 17.12 | 17.27 | 53,751 | -0.14(-0.83%) |
Jul 10, 2007 | 17.35 | 17.47 | 16.68 | 17.41 | 70,835 | +0.18(+1.03%) |
Jul 09, 2007 | 17.29 | 17.37 | 16.72 | 17.23 | 149,379 | -0.01(-0.06%) |
Jul 06, 2007 | 16.97 | 17.50 | 16.97 | 17.24 | 118,128 | +0.27(+1.61%) |
Jul 05, 2007 | 16.87 | 17.04 | 16.68 | 16.97 | 51,459 | +0.17(+1.03%) |
Jul 03, 2007 | 16.53 | 16.89 | 16.53 | 16.79 | 42,084 | +0.35(+2.13%) |
Jul 02, 2007 | 16.53 | 16.54 | 16.27 | 16.44 | 35,625 | +0.01(+0.06%) |
Jun 29, 2007 | 16.30 | 16.64 | 16.10 | 16.43 | 65,001 | +0.22(+1.33%) |
Jun 28, 2007 | 15.84 | 16.25 | 15.79 | 16.22 | 21,875 | +0.24(+1.47%) |
Jun 27, 2007 | 15.53 | 15.99 | 15.49 | 15.98 | 26,250 | +0.46(+2.94%) |
Jun 26, 2007 | 15.72 | 16.14 | 15.31 | 15.53 | 31,250 | -0.08(-0.49%) |
Jun 25, 2007 | 15.83 | 15.86 | 15.59 | 15.60 | 57,918 | -0.24(-1.48%) |
Jun 22, 2007 | 15.91 | 16.02 | 15.60 | 15.84 | 35,834 | -0.07(-0.45%) |
Jun 21, 2007 | 16.60 | 16.60 | 15.91 | 15.91 | 40,209 | -0.60(-3.61%) |
Jun 20, 2007 | 16.49 | 16.58 | 16.35 | 16.51 | 50,834 | +0.01(+0.09%) |
Jun 19, 2007 | 16.26 | 16.59 | 16.26 | 16.49 | 52,084 | +0.15(+0.91%) |
Jun 18, 2007 | 16.23 | 16.63 | 16.13 | 16.34 | 44,792 | -0.00(-0.03%) |
Jun 15, 2007 | 16.01 | 16.46 | 16.01 | 16.35 | 44,167 | +0.26(+1.61%) |
Jun 14, 2007 | 15.96 | 16.27 | 15.87 | 16.09 | 46,459 | +0.18(+1.12%) |
Jun 13, 2007 | 16.20 | 16.24 | 15.75 | 15.91 | 41,876 | -0.37(-2.27%) |
Jun 12, 2007 | 16.42 | 16.65 | 16.10 | 16.28 | 57,709 | -0.24(-1.42%) |
Jun 11, 2007 | 16.21 | 16.65 | 16.21 | 16.52 | 80,835 | +0.14(+0.85%) |
Jun 08, 2007 | 16.52 | 16.55 | 16.23 | 16.38 | 75,002 | -0.20(-1.19%) |
Jun 07, 2007 | 16.56 | 16.76 | 16.50 | 16.57 | 152,295 | -0.04(-0.23%) |
Jun 06, 2007 | 16.56 | 16.80 | 16.41 | 16.61 | 85,002 | +0.02(+0.14%) |
Jun 05, 2007 | 16.17 | 16.79 | 16.17 | 16.59 | 92,710 | +0.42(+2.58%) |
Jun 04, 2007 | 15.99 | 16.17 | 15.91 | 16.17 | 60,834 | +0.07(+0.42%) |