Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.72 | 14.82 | 14.66 | 14.77 | 948,571 | +0.18(+1.26%) |
Aug 30, 2007 | 14.54 | 14.65 | 14.52 | 14.58 | 264,176 | -0.07(-0.49%) |
Aug 29, 2007 | 14.41 | 14.68 | 14.36 | 14.66 | 840,437 | +0.32(+2.25%) |
Aug 28, 2007 | 14.56 | 14.57 | 14.30 | 14.33 | 219,919 | -0.29(-1.99%) |
Aug 27, 2007 | 14.72 | 14.73 | 14.62 | 14.63 | 236,800 | -0.09(-0.58%) |
Aug 24, 2007 | 14.52 | 14.72 | 14.52 | 14.71 | 1,411,679 | +0.19(+1.28%) |
Aug 23, 2007 | 14.62 | 14.63 | 14.30 | 14.52 | 452,157 | -0.06(-0.42%) |
Aug 22, 2007 | 14.52 | 14.59 | 14.47 | 14.59 | 269,195 | +0.22(+1.56%) |
Aug 21, 2007 | 14.26 | 14.38 | 14.25 | 14.36 | 133,685 | +0.14(+0.96%) |
Aug 20, 2007 | 14.28 | 14.33 | 14.16 | 14.23 | 387,367 | +0.01(+0.09%) |
Aug 17, 2007 | 14.34 | 14.47 | 14.08 | 14.21 | 782,035 | +0.16(+1.11%) |
Aug 16, 2007 | 13.88 | 14.06 | 13.73 | 14.06 | 2,197,821 | +0.04(+0.28%) |
Aug 15, 2007 | 14.22 | 14.31 | 13.99 | 14.02 | 1,164,840 | -0.18(-1.30%) |
Aug 14, 2007 | 14.51 | 14.51 | 14.20 | 14.20 | 1,287,575 | -0.36(-2.48%) |
Aug 13, 2007 | 14.75 | 14.75 | 14.56 | 14.56 | 72,545 | +0.09(+0.64%) |
Aug 10, 2007 | 14.43 | 14.62 | 14.29 | 14.47 | 578,542 | -0.11(-0.74%) |
Aug 09, 2007 | 14.71 | 14.85 | 14.56 | 14.58 | 1,669,924 | -0.37(-2.49%) |
Aug 08, 2007 | 14.86 | 15.00 | 14.79 | 14.95 | 698,539 | +0.18(+1.22%) |
Aug 07, 2007 | 14.59 | 14.85 | 14.59 | 14.77 | 462,194 | +0.12(+0.84%) |
Aug 06, 2007 | 14.56 | 14.66 | 14.37 | 14.65 | 2,516,293 | +0.14(+0.98%) |
Aug 03, 2007 | 14.60 | 14.78 | 14.50 | 14.51 | 84,408 | -0.27(-1.84%) |
Aug 02, 2007 | 14.71 | 14.80 | 14.65 | 14.78 | 149,654 | +0.13(+0.91%) |
Aug 01, 2007 | 14.63 | 14.68 | 14.44 | 14.64 | 797,092 | +0.05(+0.32%) |
Jul 31, 2007 | 14.90 | 14.92 | 14.60 | 14.60 | 332,616 | -0.17(-1.16%) |
Jul 30, 2007 | 14.65 | 14.81 | 14.60 | 14.77 | 1,095,944 | +0.14(+0.97%) |
Jul 27, 2007 | 14.81 | 14.88 | 14.63 | 14.63 | 349,041 | -0.22(-1.49%) |
Jul 26, 2007 | 15.04 | 15.08 | 14.69 | 14.85 | 958,609 | -0.41(-2.71%) |
Jul 25, 2007 | 15.35 | 15.38 | 15.19 | 15.26 | 284,252 | -0.04(-0.27%) |
Jul 24, 2007 | 15.47 | 15.50 | 15.24 | 15.30 | 316,646 | -0.23(-1.48%) |
Jul 23, 2007 | 15.61 | 15.61 | 15.52 | 15.53 | 66,158 | +0.02(+0.16%) |
Jul 20, 2007 | 15.62 | 15.64 | 15.47 | 15.51 | 263,264 | -0.16(-1.01%) |
Jul 19, 2007 | 15.68 | 15.70 | 15.65 | 15.67 | 74,827 | +0.02(+0.15%) |
Jul 18, 2007 | 15.63 | 15.68 | 15.55 | 15.64 | 417,937 | -0.01(-0.04%) |
Jul 17, 2007 | 15.65 | 15.67 | 15.63 | 15.65 | 375,961 | -0.01(-0.08%) |
Jul 16, 2007 | 15.69 | 15.70 | 15.65 | 15.66 | 252,769 | -0.03(-0.21%) |
Jul 13, 2007 | 15.64 | 15.72 | 15.60 | 15.70 | 110,872 | +0.06(+0.36%) |
Jul 12, 2007 | 15.58 | 15.65 | 15.53 | 15.64 | 328,509 | +0.20(+1.32%) |
Jul 11, 2007 | 15.40 | 15.45 | 15.34 | 15.44 | 69,352 | +0.04(+0.29%) |
Jul 10, 2007 | 15.58 | 15.58 | 15.38 | 15.39 | 868,725 | -0.28(-1.78%) |
Jul 09, 2007 | 15.71 | 15.71 | 15.63 | 15.67 | 74,370 | -0.04(-0.24%) |
Jul 06, 2007 | 15.57 | 15.73 | 15.56 | 15.71 | 177,942 | +0.12(+0.76%) |
Jul 05, 2007 | 15.53 | 15.60 | 15.53 | 15.59 | 463,107 | +0.08(+0.51%) |
Jul 03, 2007 | 15.50 | 15.51 | 15.46 | 15.51 | 66,158 | +0.02(+0.13%) |
Jul 02, 2007 | 15.45 | 15.49 | 15.42 | 15.49 | 289,271 | +0.11(+0.70%) |
Jun 29, 2007 | 15.40 | 15.48 | 15.31 | 15.38 | 531,090 | -0.02(-0.11%) |
Jun 28, 2007 | 15.39 | 15.45 | 15.38 | 15.40 | 227,219 | -0.02(-0.11%) |
Jun 27, 2007 | 15.25 | 15.44 | 15.25 | 15.42 | 186,611 | +0.18(+1.18%) |
Jun 26, 2007 | 15.39 | 15.43 | 15.24 | 15.24 | 330,334 | -0.12(-0.81%) |
Jun 25, 2007 | 15.42 | 15.49 | 15.33 | 15.36 | 704,014 | -0.09(-0.55%) |
Jun 22, 2007 | 15.49 | 15.53 | 15.40 | 15.45 | 185,699 | -0.08(-0.52%) |
Jun 21, 2007 | 15.50 | 15.55 | 15.39 | 15.53 | 673,444 | -0.00(-0.03%) |
Jun 20, 2007 | 15.63 | 15.70 | 15.53 | 15.53 | 122,278 | -0.05(-0.34%) |
Jun 19, 2007 | 15.52 | 15.60 | 15.50 | 15.59 | 57,945 | +0.01(+0.08%) |
Jun 18, 2007 | 15.60 | 15.61 | 15.56 | 15.57 | 60,226 | -0.03(-0.18%) |
Jun 15, 2007 | 15.68 | 15.69 | 15.60 | 15.60 | 195,737 | +0.08(+0.51%) |
Jun 14, 2007 | 15.51 | 15.55 | 15.50 | 15.52 | 48,363 | +0.07(+0.48%) |
Jun 13, 2007 | 15.37 | 15.46 | 15.34 | 15.45 | 166,536 | +0.14(+0.89%) |
Jun 12, 2007 | 15.42 | 15.43 | 15.30 | 15.31 | 913,439 | -0.17(-1.08%) |
Jun 11, 2007 | 15.48 | 15.52 | 15.43 | 15.48 | 570,329 | +0.00(+0.00%) |
Jun 08, 2007 | 15.38 | 15.51 | 15.35 | 15.48 | 184,330 | +0.11(+0.74%) |
Jun 07, 2007 | 15.57 | 15.57 | 15.37 | 15.37 | 655,194 | -0.25(-1.60%) |
Jun 06, 2007 | 15.66 | 15.66 | 15.58 | 15.62 | 481,358 | -0.15(-0.97%) |
Jun 05, 2007 | 15.81 | 15.81 | 15.71 | 15.77 | 212,162 | -0.09(-0.59%) |
Jun 04, 2007 | 15.82 | 15.87 | 15.80 | 15.86 | 135,966 | +0.04(+0.26%) |