Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.60 | 13.65 | 13.44 | 13.56 | 3,481,677 | +0.01(+0.07%) |
Aug 30, 2007 | 13.60 | 13.77 | 13.41 | 13.55 | 4,747,843 | -0.17(-1.24%) |
Aug 29, 2007 | 13.53 | 13.75 | 13.47 | 13.72 | 3,240,858 | +0.26(+1.93%) |
Aug 28, 2007 | 13.69 | 13.74 | 13.45 | 13.46 | 4,834,877 | -0.21(-1.51%) |
Aug 27, 2007 | 13.89 | 13.90 | 13.63 | 13.67 | 4,255,710 | -0.26(-1.87%) |
Aug 24, 2007 | 13.77 | 13.93 | 13.71 | 13.93 | 2,880,800 | +0.22(+1.57%) |
Aug 23, 2007 | 14.00 | 14.00 | 13.59 | 13.71 | 4,550,486 | -0.19(-1.36%) |
Aug 22, 2007 | 13.78 | 13.95 | 13.71 | 13.90 | 4,824,625 | +0.19(+1.37%) |
Aug 21, 2007 | 13.56 | 13.90 | 13.56 | 13.71 | 5,461,497 | +0.16(+1.19%) |
Aug 20, 2007 | 13.47 | 13.68 | 13.42 | 13.55 | 4,571,882 | +0.05(+0.40%) |
Aug 17, 2007 | 13.53 | 13.94 | 13.35 | 13.50 | 12,851,997 | -0.12(-0.86%) |
Aug 16, 2007 | 13.68 | 13.86 | 13.16 | 13.61 | 12,871,709 | -0.02(-0.13%) |
Aug 15, 2007 | 14.21 | 14.35 | 13.59 | 13.63 | 8,599,441 | -0.52(-3.68%) |
Aug 14, 2007 | 14.35 | 14.38 | 14.03 | 14.15 | 8,363,282 | -0.16(-1.13%) |
Aug 13, 2007 | 14.50 | 14.71 | 14.13 | 14.31 | 8,104,041 | -0.22(-1.48%) |
Aug 10, 2007 | 14.63 | 14.94 | 14.37 | 14.53 | 15,118,312 | -0.37(-2.47%) |
Aug 09, 2007 | 14.30 | 15.22 | 14.04 | 14.90 | 18,633,156 | +0.00(+0.00%) |
Aug 08, 2007 | 14.30 | 14.94 | 14.20 | 14.90 | 10,564,723 | +0.58(+4.08%) |
Aug 07, 2007 | 14.14 | 14.38 | 13.90 | 14.31 | 11,116,099 | +0.17(+1.21%) |
Aug 06, 2007 | 14.09 | 14.14 | 13.74 | 14.14 | 12,479,278 | +0.08(+0.57%) |
Aug 03, 2007 | 14.17 | 14.27 | 14.02 | 14.06 | 12,513,190 | -0.21(-1.45%) |
Aug 02, 2007 | 13.95 | 14.38 | 13.95 | 14.27 | 9,972,264 | +0.12(+0.82%) |
Aug 01, 2007 | 13.98 | 14.19 | 13.95 | 14.15 | 6,715,551 | +0.10(+0.70%) |
Jul 31, 2007 | 14.33 | 14.42 | 14.05 | 14.05 | 12,870,393 | -0.31(-2.12%) |
Jul 30, 2007 | 14.13 | 14.45 | 13.99 | 14.36 | 11,655,480 | +0.31(+2.17%) |
Jul 27, 2007 | 14.01 | 14.20 | 13.88 | 14.05 | 10,832,491 | +0.01(+0.06%) |
Jul 26, 2007 | 14.34 | 14.41 | 13.74 | 14.04 | 16,628,611 | -0.57(-3.93%) |
Jul 25, 2007 | 14.62 | 14.68 | 14.48 | 14.62 | 10,535,499 | +0.00(+0.00%) |
Jul 24, 2007 | 14.73 | 14.87 | 14.59 | 14.62 | 8,436,717 | -0.12(-0.79%) |
Jul 23, 2007 | 14.60 | 14.81 | 14.58 | 14.73 | 8,445,841 | +0.06(+0.43%) |
Jul 20, 2007 | 14.44 | 14.71 | 14.44 | 14.67 | 13,529,764 | -0.04(-0.30%) |
Jul 19, 2007 | 14.18 | 14.80 | 14.18 | 14.72 | 19,902,910 | +0.61(+4.33%) |
Jul 18, 2007 | 13.91 | 14.15 | 13.86 | 14.11 | 14,911,984 | +0.12(+0.83%) |
Jul 17, 2007 | 13.98 | 14.12 | 13.85 | 13.99 | 10,642,271 | -0.04(-0.26%) |
Jul 16, 2007 | 13.87 | 14.07 | 13.87 | 14.03 | 7,037,947 | +0.12(+0.84%) |
Jul 13, 2007 | 13.85 | 13.99 | 13.78 | 13.91 | 6,201,004 | +0.00(+0.00%) |
Jul 12, 2007 | 13.92 | 13.99 | 13.83 | 13.91 | 8,967,911 | -0.04(-0.32%) |
Jul 11, 2007 | 13.76 | 13.98 | 13.73 | 13.95 | 8,107,385 | +0.19(+1.37%) |
Jul 10, 2007 | 13.77 | 13.94 | 13.75 | 13.77 | 8,090,966 | -0.19(-1.35%) |
Jul 09, 2007 | 13.82 | 14.00 | 13.75 | 13.95 | 9,971,124 | +0.00(+0.00%) |
Jul 06, 2007 | 13.80 | 13.98 | 13.68 | 13.95 | 11,770,455 | +0.15(+1.11%) |
Jul 05, 2007 | 13.46 | 13.83 | 13.46 | 13.80 | 11,982,077 | +0.23(+1.72%) |
Jul 03, 2007 | 13.43 | 13.59 | 13.42 | 13.57 | 5,169,278 | +0.16(+1.20%) |
Jul 02, 2007 | 13.32 | 13.45 | 13.32 | 13.41 | 7,952,110 | +0.03(+0.20%) |
Jun 29, 2007 | 13.38 | 13.46 | 13.26 | 13.38 | 6,866,515 | -0.02(-0.13%) |
Jun 28, 2007 | 13.49 | 13.49 | 13.27 | 13.40 | 15,136,154 | +0.09(+0.67%) |
Jun 27, 2007 | 13.14 | 13.35 | 13.05 | 13.31 | 10,885,063 | +0.17(+1.30%) |
Jun 26, 2007 | 13.47 | 13.49 | 13.13 | 13.14 | 9,730,666 | -0.32(-2.40%) |
Jun 25, 2007 | 13.51 | 13.59 | 13.42 | 13.46 | 10,187,533 | -0.04(-0.33%) |
Jun 22, 2007 | 13.32 | 13.55 | 13.23 | 13.51 | 11,314,309 | +0.15(+1.14%) |
Jun 21, 2007 | 13.33 | 13.42 | 13.15 | 13.35 | 8,877,314 | +0.00(+0.00%) |
Jun 20, 2007 | 13.20 | 13.42 | 13.20 | 13.35 | 11,687,797 | +0.16(+1.22%) |
Jun 19, 2007 | 12.95 | 13.29 | 12.94 | 13.19 | 9,783,645 | +0.17(+1.31%) |
Jun 18, 2007 | 13.07 | 13.11 | 12.97 | 13.02 | 13,312,350 | -0.03(-0.21%) |
Jun 15, 2007 | 13.15 | 13.19 | 13.02 | 13.05 | 9,857,752 | -0.10(-0.75%) |
Jun 14, 2007 | 12.79 | 13.21 | 12.79 | 13.15 | 10,079,403 | +0.27(+2.09%) |
Jun 13, 2007 | 12.98 | 12.98 | 12.70 | 12.88 | 9,879,036 | -0.11(-0.83%) |
Jun 12, 2007 | 12.91 | 13.09 | 12.89 | 12.98 | 7,762,705 | -0.05(-0.41%) |
Jun 11, 2007 | 12.98 | 13.10 | 12.89 | 13.04 | 8,537,427 | +0.02(+0.14%) |
Jun 08, 2007 | 12.76 | 13.04 | 12.72 | 13.02 | 11,619,399 | +0.34(+2.69%) |
Jun 07, 2007 | 12.71 | 12.76 | 12.65 | 12.68 | 8,250,472 | -0.08(-0.63%) |
Jun 06, 2007 | 12.73 | 12.78 | 12.59 | 12.76 | 8,919,643 | +0.03(+0.21%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.72 | 12.73 | 7,975,966 | -0.07(-0.56%) |
Jun 04, 2007 | 12.77 | 12.88 | 12.75 | 12.81 | 8,415,836 | +0.01(+0.07%) |