Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.81 | 14.91 | 14.65 | 14.77 | 79,735 | +0.15(+0.99%) |
Aug 30, 2007 | 14.90 | 15.07 | 14.54 | 14.62 | 93,369 | -0.43(-2.83%) |
Aug 29, 2007 | 14.74 | 15.08 | 14.60 | 15.05 | 44,618 | +0.40(+2.74%) |
Aug 28, 2007 | 15.11 | 15.11 | 14.60 | 14.64 | 74,571 | -0.41(-2.70%) |
Aug 27, 2007 | 15.20 | 15.37 | 14.92 | 15.05 | 33,670 | -0.27(-1.77%) |
Aug 24, 2007 | 15.33 | 15.84 | 15.24 | 15.32 | 59,698 | +0.01(+0.06%) |
Aug 23, 2007 | 15.83 | 15.83 | 14.94 | 15.31 | 93,988 | -0.42(-2.68%) |
Aug 22, 2007 | 15.90 | 15.90 | 15.27 | 15.73 | 87,172 | -0.04(-0.25%) |
Aug 21, 2007 | 15.69 | 15.90 | 15.59 | 15.77 | 55,360 | -0.04(-0.24%) |
Aug 20, 2007 | 15.61 | 16.33 | 15.61 | 15.81 | 74,364 | +0.15(+0.99%) |
Aug 17, 2007 | 15.98 | 16.44 | 15.58 | 15.66 | 159,884 | +0.00(+0.00%) |
Aug 16, 2007 | 14.04 | 15.72 | 14.04 | 15.66 | 258,830 | +1.42(+10.00%) |
Aug 15, 2007 | 14.42 | 14.79 | 14.23 | 14.23 | 66,928 | -0.22(-1.54%) |
Aug 14, 2007 | 14.94 | 14.94 | 14.39 | 14.46 | 78,909 | -0.46(-3.12%) |
Aug 13, 2007 | 15.18 | 15.52 | 14.73 | 14.92 | 71,266 | -0.18(-1.22%) |
Aug 10, 2007 | 14.72 | 15.98 | 14.62 | 15.10 | 153,480 | +0.27(+1.79%) |
Aug 09, 2007 | 15.20 | 15.43 | 14.47 | 14.84 | 119,603 | -0.53(-3.46%) |
Aug 08, 2007 | 14.73 | 15.63 | 14.73 | 15.37 | 122,495 | +0.75(+5.13%) |
Aug 07, 2007 | 14.77 | 15.00 | 14.26 | 14.62 | 161,123 | -0.19(-1.31%) |
Aug 06, 2007 | 14.11 | 14.92 | 13.76 | 14.81 | 146,250 | +0.61(+4.33%) |
Aug 03, 2007 | 14.17 | 14.68 | 14.11 | 14.20 | 108,035 | -0.48(-3.30%) |
Aug 02, 2007 | 14.69 | 14.69 | 14.19 | 14.68 | 98,120 | -0.10(-0.65%) |
Aug 01, 2007 | 14.24 | 14.78 | 14.10 | 14.78 | 165,255 | +0.69(+4.88%) |
Jul 31, 2007 | 13.83 | 14.43 | 13.83 | 14.09 | 123,734 | +0.41(+3.01%) |
Jul 30, 2007 | 13.55 | 13.84 | 13.21 | 13.68 | 93,162 | +0.24(+1.76%) |
Jul 27, 2007 | 13.84 | 14.20 | 13.44 | 13.44 | 117,537 | -0.49(-3.51%) |
Jul 26, 2007 | 14.06 | 14.11 | 13.57 | 13.93 | 142,739 | -0.37(-2.57%) |
Jul 25, 2007 | 14.74 | 14.97 | 13.89 | 14.30 | 168,973 | -0.40(-2.73%) |
Jul 24, 2007 | 15.10 | 15.20 | 14.70 | 14.70 | 109,274 | -0.57(-3.71%) |
Jul 23, 2007 | 15.56 | 15.56 | 15.27 | 15.27 | 89,857 | -0.28(-1.78%) |
Jul 20, 2007 | 15.68 | 15.68 | 15.34 | 15.54 | 140,879 | -0.17(-1.11%) |
Jul 19, 2007 | 15.58 | 15.76 | 15.47 | 15.72 | 62,383 | +0.26(+1.66%) |
Jul 18, 2007 | 15.12 | 15.46 | 15.08 | 15.46 | 100,185 | +0.31(+2.08%) |
Jul 17, 2007 | 15.03 | 15.23 | 14.95 | 15.15 | 47,097 | +0.20(+1.33%) |
Jul 16, 2007 | 15.22 | 15.51 | 14.93 | 14.95 | 47,304 | -0.32(-2.12%) |
Jul 13, 2007 | 15.25 | 15.35 | 15.19 | 15.27 | 36,356 | -0.02(-0.16%) |
Jul 12, 2007 | 15.36 | 15.48 | 15.15 | 15.30 | 44,412 | +0.10(+0.64%) |
Jul 11, 2007 | 14.79 | 15.38 | 14.73 | 15.20 | 87,172 | +0.43(+2.92%) |
Jul 10, 2007 | 15.25 | 15.25 | 14.73 | 14.77 | 84,486 | -0.61(-4.00%) |
Jul 09, 2007 | 15.11 | 15.43 | 15.11 | 15.38 | 54,947 | +0.12(+0.79%) |
Jul 06, 2007 | 15.49 | 15.69 | 15.26 | 15.26 | 43,792 | -0.25(-1.62%) |
Jul 05, 2007 | 15.65 | 15.75 | 15.41 | 15.52 | 37,388 | -0.13(-0.84%) |
Jul 03, 2007 | 15.44 | 15.72 | 15.39 | 15.65 | 41,107 | +0.25(+1.64%) |
Jul 02, 2007 | 15.13 | 15.41 | 15.13 | 15.39 | 51,229 | +0.27(+1.76%) |
Jun 29, 2007 | 15.16 | 15.27 | 15.10 | 15.13 | 76,637 | -0.03(-0.22%) |
Jun 28, 2007 | 15.32 | 15.35 | 15.10 | 15.16 | 49,369 | -0.21(-1.39%) |
Jun 27, 2007 | 14.80 | 15.38 | 14.58 | 15.38 | 65,688 | +0.24(+1.57%) |
Jun 26, 2007 | 15.38 | 15.48 | 15.10 | 15.14 | 93,369 | -0.19(-1.23%) |
Jun 25, 2007 | 15.60 | 15.68 | 15.32 | 15.33 | 97,293 | -0.28(-1.77%) |
Jun 22, 2007 | 15.64 | 15.80 | 15.45 | 15.60 | 124,974 | -0.04(-0.28%) |
Jun 21, 2007 | 15.84 | 15.97 | 15.54 | 15.65 | 99,153 | -0.20(-1.28%) |
Jun 20, 2007 | 16.56 | 16.56 | 15.83 | 15.85 | 112,373 | -0.53(-3.22%) |
Jun 19, 2007 | 15.98 | 16.38 | 15.94 | 16.38 | 74,984 | +0.41(+2.55%) |
Jun 18, 2007 | 15.95 | 16.00 | 15.88 | 15.97 | 164,841 | +0.14(+0.89%) |
Jun 15, 2007 | 16.22 | 16.22 | 15.80 | 15.83 | 154,100 | -0.03(-0.18%) |
Jun 14, 2007 | 15.90 | 16.05 | 15.85 | 15.86 | 68,167 | -0.04(-0.27%) |
Jun 13, 2007 | 16.02 | 16.13 | 15.86 | 15.90 | 161,743 | -0.02(-0.15%) |
Jun 12, 2007 | 16.26 | 16.26 | 15.91 | 15.93 | 60,731 | -0.43(-2.61%) |
Jun 11, 2007 | 16.17 | 16.61 | 16.10 | 16.35 | 72,918 | +0.06(+0.39%) |
Jun 08, 2007 | 16.33 | 16.43 | 16.18 | 16.29 | 46,271 | +0.07(+0.42%) |
Jun 07, 2007 | 16.10 | 16.37 | 16.03 | 16.22 | 113,199 | +0.05(+0.33%) |
Jun 06, 2007 | 16.21 | 16.22 | 16.08 | 16.17 | 41,726 | -0.07(-0.45%) |
Jun 05, 2007 | 16.52 | 16.55 | 16.17 | 16.24 | 64,036 | -0.40(-2.41%) |
Jun 04, 2007 | 16.76 | 16.79 | 16.51 | 16.64 | 36,149 | -0.14(-0.84%) |