Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.42 | 14.48 | 13.63 | 14.22 | 117,156 | +0.01(+0.07%) |
Aug 30, 2007 | 14.51 | 14.61 | 14.02 | 14.21 | 65,775 | -0.46(-3.14%) |
Aug 29, 2007 | 14.18 | 14.72 | 13.88 | 14.67 | 114,881 | +0.57(+4.04%) |
Aug 28, 2007 | 14.66 | 14.76 | 14.01 | 14.10 | 118,802 | -0.68(-4.60%) |
Aug 27, 2007 | 14.40 | 14.93 | 14.14 | 14.78 | 82,372 | +0.36(+2.50%) |
Aug 24, 2007 | 14.19 | 14.57 | 14.08 | 14.42 | 47,515 | +0.22(+1.55%) |
Aug 23, 2007 | 14.66 | 14.71 | 14.11 | 14.20 | 47,745 | -0.43(-2.94%) |
Aug 22, 2007 | 14.64 | 14.78 | 14.15 | 14.63 | 52,902 | +0.08(+0.55%) |
Aug 21, 2007 | 14.94 | 15.02 | 14.12 | 14.55 | 61,304 | -0.43(-2.87%) |
Aug 20, 2007 | 16.09 | 16.09 | 14.70 | 14.98 | 95,151 | -0.63(-4.04%) |
Aug 17, 2007 | 15.62 | 16.47 | 13.93 | 15.61 | 158,484 | +0.81(+5.47%) |
Aug 16, 2007 | 13.50 | 14.80 | 13.22 | 14.80 | 403,451 | +1.29(+9.55%) |
Aug 15, 2007 | 13.82 | 14.08 | 13.46 | 13.51 | 115,630 | -0.35(-2.53%) |
Aug 14, 2007 | 14.57 | 14.57 | 13.69 | 13.86 | 158,970 | -0.69(-4.74%) |
Aug 13, 2007 | 15.60 | 16.37 | 14.24 | 14.55 | 243,676 | -0.94(-6.07%) |
Aug 10, 2007 | 15.30 | 15.55 | 14.63 | 15.49 | 197,580 | +0.01(+0.06%) |
Aug 09, 2007 | 15.94 | 16.42 | 15.22 | 15.48 | 787,770 | -0.69(-4.27%) |
Aug 08, 2007 | 15.08 | 16.60 | 15.08 | 16.17 | 704,379 | +1.21(+8.09%) |
Aug 07, 2007 | 14.17 | 15.48 | 14.00 | 14.96 | 366,218 | +0.74(+5.20%) |
Aug 06, 2007 | 13.64 | 14.22 | 13.60 | 14.22 | 308,903 | +0.63(+4.64%) |
Aug 03, 2007 | 13.74 | 14.20 | 13.58 | 13.59 | 285,286 | -0.61(-4.30%) |
Aug 02, 2007 | 14.00 | 14.34 | 14.00 | 14.20 | 129,515 | +0.25(+1.79%) |
Aug 01, 2007 | 14.45 | 14.82 | 13.92 | 13.95 | 340,415 | -0.55(-3.79%) |
Jul 31, 2007 | 14.73 | 15.36 | 14.32 | 14.50 | 194,882 | -0.14(-0.96%) |
Jul 30, 2007 | 15.01 | 15.43 | 14.61 | 14.64 | 327,856 | -0.37(-2.47%) |
Jul 27, 2007 | 15.21 | 15.28 | 14.77 | 15.01 | 537,294 | -0.29(-1.90%) |
Jul 26, 2007 | 15.65 | 15.86 | 14.92 | 15.30 | 506,671 | -0.59(-3.71%) |
Jul 25, 2007 | 14.16 | 16.29 | 13.51 | 15.89 | 1,488,975 | -1.49(-8.57%) |
Jul 24, 2007 | 17.59 | 17.62 | 17.00 | 17.38 | 267,220 | -0.22(-1.25%) |
Jul 23, 2007 | 17.82 | 17.98 | 17.60 | 17.60 | 108,615 | -0.19(-1.07%) |
Jul 20, 2007 | 18.03 | 18.07 | 17.58 | 17.79 | 202,003 | -0.36(-1.98%) |
Jul 19, 2007 | 18.68 | 18.88 | 18.07 | 18.15 | 293,643 | -0.48(-2.58%) |
Jul 18, 2007 | 18.66 | 18.90 | 18.31 | 18.63 | 90,317 | -0.16(-0.85%) |
Jul 17, 2007 | 18.64 | 19.04 | 18.64 | 18.79 | 59,511 | +0.16(+0.86%) |
Jul 16, 2007 | 18.80 | 18.86 | 18.50 | 18.63 | 57,539 | -0.19(-1.01%) |
Jul 13, 2007 | 18.68 | 18.87 | 18.61 | 18.82 | 67,321 | +0.12(+0.64%) |
Jul 12, 2007 | 18.44 | 18.78 | 18.31 | 18.70 | 86,832 | +0.34(+1.85%) |
Jul 11, 2007 | 18.36 | 18.52 | 18.25 | 18.36 | 108,407 | +0.00(+0.00%) |
Jul 10, 2007 | 18.50 | 18.61 | 18.36 | 18.36 | 137,523 | -0.25(-1.34%) |
Jul 09, 2007 | 18.46 | 18.65 | 18.29 | 18.61 | 350,638 | -0.03(-0.16%) |
Jul 06, 2007 | 18.68 | 18.76 | 18.50 | 18.64 | 102,539 | -0.05(-0.27%) |
Jul 05, 2007 | 18.67 | 19.29 | 18.58 | 18.69 | 98,904 | +0.11(+0.59%) |
Jul 03, 2007 | 18.80 | 19.22 | 18.57 | 18.58 | 75,020 | -0.09(-0.48%) |
Jul 02, 2007 | 18.78 | 18.97 | 18.46 | 18.67 | 222,395 | +0.04(+0.21%) |
Jun 29, 2007 | 19.16 | 19.27 | 18.57 | 18.63 | 111,976 | -0.42(-2.20%) |
Jun 28, 2007 | 19.19 | 19.60 | 19.04 | 19.05 | 93,141 | -0.13(-0.68%) |
Jun 27, 2007 | 18.85 | 19.32 | 18.70 | 19.18 | 54,246 | +0.20(+1.03%) |
Jun 26, 2007 | 19.03 | 19.45 | 18.85 | 18.98 | 94,593 | -0.02(-0.08%) |
Jun 25, 2007 | 19.28 | 19.43 | 18.85 | 19.00 | 141,576 | -0.30(-1.55%) |
Jun 22, 2007 | 19.27 | 19.56 | 18.86 | 19.30 | 188,156 | -0.05(-0.26%) |
Jun 21, 2007 | 19.19 | 19.45 | 18.83 | 19.35 | 96,838 | +0.17(+0.89%) |
Jun 20, 2007 | 19.17 | 19.53 | 19.02 | 19.18 | 143,100 | +0.02(+0.10%) |
Jun 19, 2007 | 19.08 | 19.25 | 18.81 | 19.16 | 64,000 | -0.04(-0.21%) |
Jun 18, 2007 | 19.30 | 19.30 | 19.00 | 19.20 | 82,800 | -0.11(-0.57%) |
Jun 15, 2007 | 19.06 | 19.38 | 18.91 | 19.31 | 169,000 | +0.56(+2.99%) |
Jun 14, 2007 | 18.79 | 18.93 | 18.70 | 18.75 | 50,600 | -0.07(-0.37%) |
Jun 13, 2007 | 18.79 | 18.86 | 18.68 | 18.82 | 66,500 | +0.06(+0.32%) |
Jun 12, 2007 | 18.63 | 18.82 | 18.63 | 18.76 | 160,700 | +0.01(+0.05%) |
Jun 11, 2007 | 18.85 | 18.94 | 18.66 | 18.75 | 35,526 | -0.19(-1.00%) |
Jun 08, 2007 | 18.60 | 18.98 | 18.60 | 18.94 | 56,694 | +0.28(+1.50%) |
Jun 07, 2007 | 18.70 | 19.03 | 18.50 | 18.66 | 185,849 | -0.08(-0.43%) |
Jun 06, 2007 | 18.72 | 18.83 | 18.53 | 18.74 | 97,334 | -0.12(-0.64%) |
Jun 05, 2007 | 19.19 | 19.56 | 18.70 | 18.86 | 181,052 | -0.45(-2.33%) |
Jun 04, 2007 | 19.75 | 19.77 | 19.22 | 19.31 | 172,565 | -0.49(-2.47%) |