Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.36 | 14.49 | 14.30 | 14.39 | 145,803 | +0.18(+1.27%) |
Aug 30, 2007 | 14.03 | 14.48 | 14.01 | 14.21 | 123,489 | +0.04(+0.28%) |
Aug 29, 2007 | 14.09 | 14.18 | 13.80 | 14.17 | 182,840 | +0.13(+0.93%) |
Aug 28, 2007 | 14.48 | 14.51 | 13.99 | 14.04 | 237,834 | -0.46(-3.17%) |
Aug 27, 2007 | 14.78 | 14.79 | 14.43 | 14.50 | 159,025 | -0.30(-2.03%) |
Aug 24, 2007 | 14.78 | 14.97 | 14.71 | 14.80 | 143,534 | +0.00(+0.00%) |
Aug 23, 2007 | 14.81 | 14.84 | 14.63 | 14.80 | 244,510 | +0.00(+0.00%) |
Aug 22, 2007 | 15.05 | 15.35 | 14.70 | 14.80 | 214,025 | -0.28(-1.86%) |
Aug 21, 2007 | 15.00 | 15.20 | 14.87 | 15.08 | 362,819 | +0.01(+0.07%) |
Aug 20, 2007 | 15.01 | 15.23 | 14.62 | 15.07 | 315,891 | +0.02(+0.13%) |
Aug 17, 2007 | 15.58 | 15.73 | 14.70 | 15.05 | 430,884 | -0.16(-1.05%) |
Aug 16, 2007 | 15.00 | 15.21 | 14.50 | 15.21 | 879,169 | +0.05(+0.33%) |
Aug 15, 2007 | 15.73 | 16.02 | 15.11 | 15.16 | 322,064 | -0.64(-4.05%) |
Aug 14, 2007 | 15.80 | 16.04 | 15.61 | 15.80 | 381,126 | -0.04(-0.25%) |
Aug 13, 2007 | 16.46 | 16.46 | 15.65 | 15.84 | 399,007 | -0.56(-3.41%) |
Aug 10, 2007 | 16.11 | 16.46 | 14.12 | 16.40 | 910,824 | -0.13(-0.79%) |
Aug 09, 2007 | 16.51 | 17.16 | 16.50 | 16.53 | 1,513,555 | -0.26(-1.55%) |
Aug 08, 2007 | 16.52 | 17.33 | 16.24 | 16.79 | 1,290,379 | +0.42(+2.57%) |
Aug 07, 2007 | 15.25 | 16.67 | 15.09 | 16.37 | 1,671,873 | +1.14(+7.49%) |
Aug 06, 2007 | 14.99 | 15.35 | 14.57 | 15.23 | 707,378 | +0.36(+2.42%) |
Aug 03, 2007 | 14.81 | 15.38 | 14.45 | 14.87 | 497,735 | +0.27(+1.85%) |
Aug 02, 2007 | 14.30 | 14.74 | 14.05 | 14.60 | 353,462 | +0.38(+2.67%) |
Aug 01, 2007 | 13.92 | 14.24 | 13.89 | 14.22 | 298,880 | +0.18(+1.28%) |
Jul 31, 2007 | 14.24 | 14.36 | 13.95 | 14.04 | 304,447 | -0.13(-0.92%) |
Jul 30, 2007 | 13.96 | 14.23 | 13.87 | 14.17 | 252,619 | +0.17(+1.21%) |
Jul 27, 2007 | 14.17 | 14.23 | 13.71 | 14.00 | 261,345 | -0.19(-1.34%) |
Jul 26, 2007 | 13.92 | 14.27 | 13.59 | 14.19 | 551,949 | +0.27(+1.94%) |
Jul 25, 2007 | 13.75 | 13.96 | 13.60 | 13.92 | 370,060 | +0.23(+1.68%) |
Jul 24, 2007 | 13.55 | 13.85 | 13.55 | 13.69 | 284,334 | +0.01(+0.07%) |
Jul 23, 2007 | 13.70 | 13.98 | 13.65 | 13.68 | 194,475 | +0.00(+0.00%) |
Jul 20, 2007 | 13.90 | 14.20 | 13.62 | 13.68 | 409,739 | -0.09(-0.65%) |
Jul 19, 2007 | 13.47 | 13.87 | 13.45 | 13.77 | 522,419 | +0.33(+2.46%) |
Jul 18, 2007 | 13.51 | 13.64 | 13.14 | 13.44 | 363,864 | -0.22(-1.61%) |
Jul 17, 2007 | 13.52 | 13.66 | 13.39 | 13.66 | 293,611 | +0.10(+0.74%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.50 | 13.56 | 249,763 | -0.14(-1.02%) |
Jul 13, 2007 | 13.50 | 13.70 | 13.37 | 13.70 | 322,179 | +0.21(+1.59%) |
Jul 12, 2007 | 13.64 | 13.70 | 13.35 | 13.48 | 524,218 | -0.04(-0.33%) |
Jul 11, 2007 | 13.50 | 13.57 | 13.30 | 13.53 | 316,971 | -0.02(-0.15%) |
Jul 10, 2007 | 13.65 | 13.90 | 13.50 | 13.55 | 495,374 | +0.10(+0.74%) |
Jul 09, 2007 | 13.76 | 13.76 | 13.36 | 13.45 | 472,405 | -0.31(-2.25%) |
Jul 06, 2007 | 13.58 | 13.91 | 13.50 | 13.76 | 536,415 | +0.13(+0.95%) |
Jul 05, 2007 | 13.91 | 13.91 | 13.50 | 13.63 | 405,193 | -0.35(-2.50%) |
Jul 03, 2007 | 13.96 | 14.02 | 13.67 | 13.98 | 250,600 | +0.06(+0.43%) |
Jul 02, 2007 | 13.68 | 13.95 | 13.67 | 13.92 | 384,124 | +0.25(+1.83%) |
Jun 29, 2007 | 14.02 | 14.02 | 13.52 | 13.67 | 473,509 | -0.33(-2.36%) |
Jun 28, 2007 | 14.20 | 14.25 | 13.89 | 14.00 | 395,193 | -0.17(-1.20%) |
Jun 27, 2007 | 14.02 | 14.20 | 13.93 | 14.17 | 453,829 | -0.01(-0.07%) |
Jun 26, 2007 | 14.16 | 14.25 | 14.00 | 14.18 | 397,988 | +0.08(+0.57%) |
Jun 25, 2007 | 14.41 | 14.49 | 13.89 | 14.10 | 451,388 | -0.22(-1.54%) |
Jun 22, 2007 | 14.55 | 14.84 | 14.01 | 14.32 | 967,632 | -0.19(-1.31%) |
Jun 21, 2007 | 14.75 | 14.77 | 14.20 | 14.51 | 723,520 | -0.34(-2.29%) |
Jun 20, 2007 | 15.02 | 15.42 | 14.80 | 14.85 | 662,400 | -0.20(-1.33%) |
Jun 19, 2007 | 14.99 | 15.23 | 14.97 | 15.05 | 358,500 | +0.02(+0.13%) |
Jun 18, 2007 | 15.19 | 15.24 | 14.95 | 15.03 | 414,200 | -0.09(-0.60%) |
Jun 15, 2007 | 15.24 | 15.34 | 15.00 | 15.12 | 912,500 | +0.10(+0.67%) |
Jun 14, 2007 | 14.56 | 15.15 | 14.45 | 15.02 | 960,200 | +0.45(+3.09%) |
Jun 13, 2007 | 14.39 | 14.74 | 13.85 | 14.57 | 2,544,900 | +0.29(+2.03%) |
Jun 12, 2007 | 14.45 | 14.55 | 14.05 | 14.28 | 1,267,900 | -0.18(-1.24%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.10 | 14.46 | 1,724,517 | +0.50(+3.58%) |
Jun 08, 2007 | 13.24 | 14.13 | 13.13 | 13.96 | 2,181,482 | +0.70(+5.28%) |
Jun 07, 2007 | 14.12 | 14.20 | 13.25 | 13.26 | 2,118,346 | -0.56(-4.05%) |
Jun 06, 2007 | 14.10 | 14.40 | 13.65 | 13.82 | 7,548,152 | +1.39(+11.18%) |
Jun 05, 2007 | 12.50 | 12.57 | 12.20 | 12.43 | 281,120 | -0.15(-1.19%) |
Jun 04, 2007 | 12.60 | 12.73 | 12.55 | 12.58 | 166,690 | -0.12(-0.94%) |