Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.45 | 18.45 | 17.35 | 17.62 | 21,833 | -0.57(-3.13%) |
Aug 30, 2007 | 18.26 | 18.51 | 17.69 | 18.19 | 47,507 | -0.37(-1.99%) |
Aug 29, 2007 | 17.75 | 19.00 | 17.75 | 18.56 | 47,152 | +0.99(+5.63%) |
Aug 28, 2007 | 16.85 | 17.64 | 16.79 | 17.57 | 62,776 | +0.60(+3.54%) |
Aug 27, 2007 | 17.13 | 17.16 | 16.79 | 16.97 | 158,683 | -0.13(-0.76%) |
Aug 24, 2007 | 17.18 | 17.24 | 16.81 | 17.10 | 18,854 | +0.04(+0.23%) |
Aug 23, 2007 | 17.26 | 17.50 | 16.96 | 17.06 | 60,531 | +0.07(+0.41%) |
Aug 22, 2007 | 17.07 | 17.13 | 16.75 | 16.99 | 151,557 | +0.12(+0.71%) |
Aug 21, 2007 | 17.06 | 17.06 | 16.81 | 16.87 | 118,622 | -0.13(-0.76%) |
Aug 20, 2007 | 16.98 | 17.37 | 16.85 | 17.00 | 39,911 | +0.03(+0.18%) |
Aug 17, 2007 | 17.30 | 17.80 | 16.68 | 16.97 | 164,047 | -0.01(-0.06%) |
Aug 16, 2007 | 15.01 | 16.98 | 14.92 | 16.98 | 80,715 | +1.98(+13.20%) |
Aug 15, 2007 | 15.00 | 15.59 | 14.54 | 15.00 | 92,938 | +0.00(+0.00%) |
Aug 14, 2007 | 15.34 | 15.49 | 14.55 | 15.00 | 47,216 | -0.19(-1.25%) |
Aug 13, 2007 | 14.85 | 15.75 | 14.69 | 15.19 | 65,611 | +0.71(+4.90%) |
Aug 10, 2007 | 14.50 | 15.01 | 13.86 | 14.48 | 82,676 | -0.02(-0.14%) |
Aug 09, 2007 | 15.25 | 16.00 | 14.50 | 14.50 | 66,098 | -0.52(-3.46%) |
Aug 08, 2007 | 14.42 | 15.57 | 14.42 | 15.02 | 72,718 | +0.79(+5.55%) |
Aug 07, 2007 | 14.01 | 14.45 | 13.75 | 14.23 | 573,965 | +0.24(+1.72%) |
Aug 06, 2007 | 13.95 | 14.27 | 13.95 | 13.99 | 78,158 | +0.02(+0.14%) |
Aug 03, 2007 | 14.01 | 14.23 | 13.89 | 13.97 | 65,788 | -0.42(-2.92%) |
Aug 02, 2007 | 14.11 | 14.40 | 13.85 | 14.39 | 15,242 | +0.18(+1.27%) |
Aug 01, 2007 | 13.98 | 14.21 | 13.85 | 14.21 | 54,310 | +0.19(+1.36%) |
Jul 31, 2007 | 14.09 | 14.09 | 13.96 | 14.02 | 19,135 | +0.02(+0.14%) |
Jul 30, 2007 | 14.04 | 14.19 | 13.94 | 14.00 | 9,669 | -0.11(-0.78%) |
Jul 27, 2007 | 14.46 | 14.48 | 13.96 | 14.11 | 72,499 | -0.46(-3.16%) |
Jul 26, 2007 | 13.86 | 14.70 | 13.86 | 14.57 | 58,375 | +0.44(+3.11%) |
Jul 25, 2007 | 13.76 | 14.13 | 13.74 | 14.13 | 61,868 | +0.45(+3.29%) |
Jul 24, 2007 | 13.77 | 13.97 | 13.28 | 13.68 | 44,988 | -0.30(-2.15%) |
Jul 23, 2007 | 14.05 | 14.28 | 13.88 | 13.98 | 12,234 | -0.03(-0.21%) |
Jul 20, 2007 | 14.00 | 14.07 | 13.91 | 14.01 | 31,992 | +0.01(+0.07%) |
Jul 19, 2007 | 14.00 | 14.34 | 13.68 | 14.00 | 156,165 | +0.00(+0.00%) |
Jul 18, 2007 | 14.00 | 14.06 | 13.84 | 14.00 | 97,168 | +0.01(+0.07%) |
Jul 17, 2007 | 14.13 | 14.21 | 13.99 | 13.99 | 15,552 | -0.05(-0.36%) |
Jul 16, 2007 | 14.83 | 14.83 | 13.88 | 14.04 | 28,321 | -0.75(-5.07%) |
Jul 13, 2007 | 15.05 | 15.05 | 14.66 | 14.79 | 13,920 | -0.14(-0.94%) |
Jul 12, 2007 | 14.94 | 14.97 | 14.89 | 14.93 | 15,157 | +0.11(+0.74%) |
Jul 11, 2007 | 14.98 | 15.05 | 14.80 | 14.82 | 13,174 | -0.19(-1.27%) |
Jul 10, 2007 | 14.70 | 15.05 | 14.70 | 15.01 | 30,081 | +0.14(+0.94%) |
Jul 09, 2007 | 14.88 | 14.99 | 14.50 | 14.87 | 10,194 | -0.18(-1.20%) |
Jul 06, 2007 | 14.86 | 15.09 | 14.85 | 15.05 | 30,778 | +0.08(+0.53%) |
Jul 05, 2007 | 15.00 | 15.00 | 14.60 | 14.97 | 41,773 | +0.47(+3.24%) |
Jul 03, 2007 | 14.05 | 14.54 | 14.05 | 14.50 | 7,086 | +0.05(+0.35%) |
Jul 02, 2007 | 14.30 | 14.56 | 14.08 | 14.45 | 82,827 | +0.25(+1.76%) |
Jun 29, 2007 | 14.17 | 14.28 | 13.94 | 14.20 | 166,033 | +0.19(+1.36%) |
Jun 28, 2007 | 14.26 | 14.30 | 13.88 | 14.01 | 235,693 | -0.20(-1.41%) |
Jun 27, 2007 | 13.89 | 14.24 | 13.87 | 14.21 | 51,978 | +0.22(+1.57%) |
Jun 26, 2007 | 14.09 | 14.10 | 13.88 | 13.99 | 83,335 | -0.07(-0.50%) |
Jun 25, 2007 | 14.24 | 14.24 | 13.90 | 14.06 | 184,675 | +0.21(+1.52%) |
Jun 22, 2007 | 13.90 | 14.67 | 13.85 | 13.85 | 786,235 | -0.27(-1.91%) |
Jun 21, 2007 | 14.25 | 14.50 | 13.96 | 14.12 | 50,915 | +0.06(+0.43%) |
Jun 20, 2007 | 14.07 | 14.24 | 13.80 | 14.06 | 108,700 | +0.22(+1.59%) |
Jun 19, 2007 | 13.70 | 14.11 | 13.63 | 13.84 | 42,700 | -0.01(-0.07%) |
Jun 18, 2007 | 13.78 | 14.00 | 13.70 | 13.85 | 40,500 | -0.06(-0.43%) |
Jun 15, 2007 | 14.16 | 14.16 | 13.91 | 13.91 | 36,800 | -0.26(-1.83%) |
Jun 14, 2007 | 14.25 | 14.33 | 14.05 | 14.17 | 60,800 | -0.08(-0.56%) |
Jun 13, 2007 | 14.26 | 14.50 | 14.24 | 14.25 | 70,200 | +0.00(+0.00%) |
Jun 12, 2007 | 14.48 | 14.61 | 14.25 | 14.25 | 39,600 | -0.24(-1.66%) |
Jun 11, 2007 | 14.14 | 14.72 | 14.10 | 14.49 | 45,457 | +0.39(+2.77%) |
Jun 08, 2007 | 13.92 | 14.12 | 13.90 | 14.10 | 61,327 | +0.10(+0.71%) |
Jun 07, 2007 | 14.03 | 14.36 | 13.88 | 14.00 | 99,714 | -0.28(-1.96%) |
Jun 06, 2007 | 14.60 | 14.60 | 14.25 | 14.28 | 88,812 | -0.48(-3.25%) |
Jun 05, 2007 | 15.00 | 15.03 | 14.62 | 14.76 | 120,078 | -0.24(-1.60%) |
Jun 04, 2007 | 14.99 | 15.00 | 14.80 | 15.00 | 101,030 | +0.00(+0.00%) |