Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.77 | 12.85 | 12.62 | 12.67 | 5,520,481 | +0.14(+1.12%) |
Aug 30, 2007 | 12.52 | 12.68 | 12.43 | 12.53 | 5,058,690 | -0.13(-1.00%) |
Aug 29, 2007 | 12.50 | 12.73 | 12.43 | 12.66 | 7,464,834 | +0.23(+1.86%) |
Aug 28, 2007 | 12.76 | 12.85 | 12.37 | 12.43 | 7,496,992 | -0.44(-3.43%) |
Aug 27, 2007 | 13.33 | 13.37 | 12.87 | 12.87 | 7,056,546 | -0.52(-3.87%) |
Aug 24, 2007 | 13.15 | 13.41 | 13.01 | 13.38 | 4,801,139 | +0.24(+1.81%) |
Aug 23, 2007 | 13.38 | 13.57 | 13.04 | 13.15 | 6,061,566 | -0.15(-1.16%) |
Aug 22, 2007 | 12.76 | 13.34 | 12.76 | 13.30 | 8,616,668 | +0.59(+4.62%) |
Aug 21, 2007 | 12.75 | 12.88 | 12.64 | 12.71 | 6,653,591 | -0.16(-1.25%) |
Aug 20, 2007 | 12.89 | 13.09 | 12.66 | 12.87 | 5,194,755 | +0.00(+0.00%) |
Aug 17, 2007 | 13.53 | 13.59 | 12.52 | 12.87 | 12,582,010 | +0.31(+2.51%) |
Aug 16, 2007 | 12.59 | 12.67 | 11.68 | 12.56 | 12,568,690 | -0.15(-1.21%) |
Aug 15, 2007 | 12.80 | 13.37 | 12.64 | 12.71 | 9,825,673 | -0.18(-1.41%) |
Aug 14, 2007 | 13.61 | 13.62 | 12.87 | 12.89 | 7,616,478 | -0.65(-4.80%) |
Aug 13, 2007 | 13.15 | 13.96 | 13.15 | 13.55 | 9,449,921 | +0.49(+3.75%) |
Aug 10, 2007 | 13.27 | 13.36 | 12.32 | 13.06 | 11,723,288 | +0.21(+1.63%) |
Aug 09, 2007 | 13.42 | 13.43 | 12.65 | 12.85 | 11,644,822 | -0.58(-4.32%) |
Aug 08, 2007 | 12.94 | 13.71 | 12.94 | 13.43 | 12,535,817 | +0.60(+4.69%) |
Aug 07, 2007 | 12.60 | 13.55 | 12.31 | 12.82 | 19,441,672 | -0.03(-0.22%) |
Aug 06, 2007 | 13.20 | 13.34 | 12.16 | 12.85 | 20,523,186 | -0.32(-2.44%) |
Aug 03, 2007 | 13.42 | 13.94 | 13.15 | 13.17 | 10,185,699 | -0.77(-5.52%) |
Aug 02, 2007 | 14.03 | 14.22 | 13.78 | 13.94 | 9,808,234 | +0.01(+0.05%) |
Aug 01, 2007 | 13.71 | 14.02 | 13.69 | 13.94 | 13,436,545 | +0.19(+1.37%) |
Jul 31, 2007 | 14.15 | 14.48 | 13.73 | 13.75 | 14,252,919 | -0.29(-2.09%) |
Jul 30, 2007 | 13.99 | 14.14 | 13.80 | 14.04 | 13,169,975 | -0.02(-0.15%) |
Jul 27, 2007 | 14.37 | 14.50 | 14.00 | 14.06 | 10,420,954 | -0.34(-2.38%) |
Jul 26, 2007 | 14.86 | 15.00 | 14.04 | 14.41 | 8,888,370 | -0.63(-4.19%) |
Jul 25, 2007 | 14.99 | 15.39 | 14.89 | 15.04 | 9,075,435 | +0.06(+0.37%) |
Jul 24, 2007 | 15.62 | 15.78 | 14.92 | 14.98 | 8,238,256 | -0.85(-5.35%) |
Jul 23, 2007 | 15.84 | 16.23 | 15.60 | 15.83 | 7,498,795 | -0.21(-1.31%) |
Jul 20, 2007 | 15.76 | 16.37 | 15.62 | 16.04 | 12,730,882 | -0.23(-1.42%) |
Jul 19, 2007 | 15.85 | 16.36 | 15.71 | 16.27 | 11,339,134 | +0.56(+3.56%) |
Jul 18, 2007 | 15.52 | 15.74 | 15.39 | 15.71 | 7,309,863 | +0.15(+0.99%) |
Jul 17, 2007 | 15.52 | 15.62 | 15.42 | 15.55 | 6,325,488 | -0.02(-0.13%) |
Jul 16, 2007 | 15.74 | 15.81 | 15.48 | 15.57 | 6,863,210 | -0.09(-0.58%) |
Jul 13, 2007 | 15.37 | 15.74 | 15.20 | 15.67 | 4,890,182 | +0.31(+2.00%) |
Jul 12, 2007 | 15.56 | 15.74 | 15.16 | 15.36 | 11,002,095 | -0.11(-0.72%) |
Jul 11, 2007 | 15.32 | 15.48 | 15.21 | 15.47 | 6,747,064 | +0.10(+0.64%) |
Jul 10, 2007 | 15.64 | 15.83 | 15.36 | 15.37 | 7,034,431 | -0.38(-2.44%) |
Jul 09, 2007 | 15.73 | 15.87 | 15.65 | 15.76 | 6,929,723 | +0.04(+0.27%) |
Jul 06, 2007 | 15.53 | 15.74 | 15.36 | 15.71 | 5,494,183 | +0.13(+0.81%) |
Jul 05, 2007 | 15.67 | 15.81 | 15.29 | 15.59 | 6,990,020 | -0.15(-0.98%) |
Jul 03, 2007 | 15.26 | 16.09 | 15.26 | 15.74 | 3,892,279 | -0.04(-0.22%) |
Jul 02, 2007 | 15.36 | 15.82 | 15.36 | 15.78 | 8,124,748 | +0.47(+3.06%) |
Jun 29, 2007 | 15.23 | 15.60 | 15.15 | 15.31 | 9,212,505 | +0.17(+1.11%) |
Jun 28, 2007 | 15.34 | 15.43 | 15.11 | 15.14 | 5,754,960 | -0.25(-1.64%) |
Jun 27, 2007 | 15.18 | 15.46 | 15.06 | 15.39 | 10,328,499 | +0.10(+0.64%) |
Jun 26, 2007 | 15.33 | 15.53 | 15.26 | 15.29 | 10,546,151 | +0.04(+0.28%) |
Jun 25, 2007 | 15.03 | 15.62 | 14.87 | 15.25 | 10,390,185 | +0.20(+1.30%) |
Jun 22, 2007 | 14.83 | 15.39 | 14.90 | 15.06 | 12,265,117 | +0.45(+3.11%) |
Jun 21, 2007 | 14.80 | 14.66 | 14.37 | 14.60 | 9,184,283 | -0.20(-1.37%) |
Jun 20, 2007 | 15.23 | 15.33 | 14.76 | 14.80 | 5,214,479 | -0.41(-2.67%) |
Jun 19, 2007 | 15.20 | 15.32 | 15.11 | 15.21 | 4,694,660 | -0.03(-0.18%) |
Jun 18, 2007 | 15.54 | 15.54 | 15.16 | 15.24 | 3,192,232 | -0.21(-1.36%) |
Jun 15, 2007 | 15.27 | 15.57 | 15.13 | 15.45 | 7,467,693 | +0.34(+2.22%) |
Jun 14, 2007 | 14.83 | 15.21 | 14.76 | 15.11 | 6,342,872 | +0.27(+1.79%) |
Jun 13, 2007 | 14.76 | 14.91 | 14.61 | 14.85 | 6,923,434 | +0.12(+0.81%) |
Jun 12, 2007 | 15.05 | 15.08 | 14.69 | 14.73 | 8,680,412 | -0.46(-3.04%) |
Jun 11, 2007 | 15.16 | 15.32 | 15.02 | 15.19 | 3,705,761 | +0.06(+0.42%) |
Jun 08, 2007 | 14.76 | 15.15 | 14.76 | 15.13 | 7,662,543 | +0.22(+1.45%) |
Jun 07, 2007 | 15.34 | 15.41 | 14.76 | 14.91 | 12,186,008 | -0.45(-2.92%) |
Jun 06, 2007 | 15.90 | 15.89 | 15.34 | 15.36 | 10,707,026 | -0.55(-3.43%) |
Jun 05, 2007 | 16.18 | 16.19 | 15.87 | 15.90 | 8,173,957 | -0.29(-1.81%) |
Jun 04, 2007 | 16.33 | 16.40 | 15.96 | 16.20 | 8,101,594 | -0.26(-1.57%) |