Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.10 | 14.20 | 13.45 | 14.05 | 2,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.25 | 14.25 | 13.50 | 14.20 | 4,500 | -0.10(-0.70%) |
Aug 29, 2007 | 14.25 | 15.00 | 14.25 | 14.30 | 2,100 | -0.12(-0.83%) |
Aug 28, 2007 | 14.71 | 14.95 | 14.42 | 14.42 | 3,800 | -0.46(-3.09%) |
Aug 27, 2007 | 14.80 | 15.50 | 14.40 | 14.88 | 19,700 | +0.44(+3.05%) |
Aug 24, 2007 | 13.20 | 14.65 | 13.20 | 14.44 | 12,600 | +1.20(+9.06%) |
Aug 23, 2007 | 13.25 | 13.25 | 12.70 | 13.24 | 18,200 | -0.23(-1.71%) |
Aug 22, 2007 | 13.38 | 13.59 | 13.30 | 13.47 | 17,400 | -0.12(-0.91%) |
Aug 21, 2007 | 13.96 | 14.21 | 13.20 | 13.59 | 14,400 | -0.39(-2.76%) |
Aug 20, 2007 | 14.00 | 14.00 | 13.20 | 13.98 | 13,500 | +0.03(+0.22%) |
Aug 17, 2007 | 16.41 | 16.41 | 13.00 | 13.95 | 24,100 | +0.94(+7.23%) |
Aug 16, 2007 | 15.00 | 15.00 | 13.01 | 13.01 | 13,000 | -1.64(-11.19%) |
Aug 15, 2007 | 13.95 | 15.98 | 13.60 | 14.65 | 13,300 | +0.60(+4.27%) |
Aug 14, 2007 | 14.79 | 14.79 | 13.60 | 14.05 | 9,500 | -0.65(-4.42%) |
Aug 13, 2007 | 14.50 | 15.50 | 14.50 | 14.70 | 18,000 | +0.25(+1.73%) |
Aug 10, 2007 | 15.79 | 15.80 | 14.01 | 14.45 | 17,900 | -1.10(-7.07%) |
Aug 09, 2007 | 15.55 | 15.75 | 15.10 | 15.55 | 7,500 | -0.88(-5.36%) |
Aug 08, 2007 | 16.05 | 17.27 | 15.95 | 16.43 | 12,200 | +0.83(+5.32%) |
Aug 07, 2007 | 15.40 | 19.95 | 14.62 | 15.60 | 21,100 | +0.20(+1.29%) |
Aug 06, 2007 | 16.13 | 16.13 | 15.15 | 15.40 | 19,100 | -0.90(-5.51%) |
Aug 03, 2007 | 16.75 | 17.40 | 15.90 | 16.30 | 10,900 | -1.10(-6.32%) |
Aug 02, 2007 | 17.85 | 18.90 | 17.16 | 17.40 | 13,000 | -0.48(-2.68%) |
Aug 01, 2007 | 19.15 | 19.15 | 17.11 | 17.88 | 12,800 | -1.12(-5.89%) |
Jul 31, 2007 | 19.35 | 19.44 | 18.56 | 19.00 | 6,100 | -0.11(-0.58%) |
Jul 30, 2007 | 17.99 | 20.00 | 17.71 | 19.11 | 22,000 | +1.17(+6.52%) |
Jul 27, 2007 | 18.50 | 18.57 | 17.01 | 17.94 | 14,500 | -0.86(-4.57%) |
Jul 26, 2007 | 19.10 | 19.70 | 18.00 | 18.80 | 20,600 | -0.90(-4.57%) |
Jul 25, 2007 | 19.94 | 19.95 | 19.17 | 19.70 | 14,400 | -0.03(-0.15%) |
Jul 24, 2007 | 21.90 | 21.90 | 19.61 | 19.73 | 26,400 | -1.42(-6.71%) |
Jul 23, 2007 | 18.24 | 21.28 | 18.24 | 21.15 | 28,000 | +2.95(+16.21%) |
Jul 20, 2007 | 18.20 | 18.70 | 17.10 | 18.20 | 15,400 | -0.19(-1.03%) |
Jul 19, 2007 | 18.50 | 19.45 | 18.00 | 18.39 | 20,800 | -0.70(-3.67%) |
Jul 18, 2007 | 19.53 | 20.68 | 18.38 | 19.09 | 39,600 | -0.82(-4.12%) |
Jul 17, 2007 | 18.50 | 20.00 | 18.50 | 19.91 | 36,500 | +1.66(+9.10%) |
Jul 16, 2007 | 17.10 | 19.18 | 17.10 | 18.25 | 38,100 | +1.28(+7.54%) |
Jul 13, 2007 | 17.13 | 17.18 | 16.65 | 16.97 | 8,900 | -0.24(-1.39%) |
Jul 12, 2007 | 17.15 | 17.72 | 17.07 | 17.21 | 14,500 | +0.21(+1.24%) |
Jul 11, 2007 | 16.60 | 17.20 | 16.60 | 17.00 | 8,100 | +0.27(+1.61%) |
Jul 10, 2007 | 17.40 | 17.40 | 16.70 | 16.73 | 4,100 | -0.47(-2.73%) |
Jul 09, 2007 | 15.81 | 17.61 | 15.61 | 17.20 | 35,400 | +1.39(+8.79%) |
Jul 06, 2007 | 16.56 | 16.56 | 15.58 | 15.81 | 20,900 | -0.94(-5.61%) |
Jul 05, 2007 | 16.97 | 17.40 | 16.60 | 16.75 | 9,100 | -0.05(-0.30%) |
Jul 03, 2007 | 16.89 | 17.50 | 16.75 | 16.80 | 23,800 | +0.16(+0.96%) |
Jul 02, 2007 | 15.65 | 16.88 | 15.65 | 16.64 | 25,000 | +1.25(+8.12%) |
Jun 29, 2007 | 14.95 | 16.00 | 14.94 | 15.39 | 21,800 | +0.45(+3.01%) |
Jun 28, 2007 | 15.50 | 15.50 | 14.51 | 14.94 | 3,900 | +0.05(+0.34%) |
Jun 27, 2007 | 14.30 | 15.30 | 14.30 | 14.89 | 11,700 | +0.44(+3.04%) |
Jun 26, 2007 | 14.59 | 14.59 | 14.21 | 14.45 | 3,000 | +0.37(+2.63%) |
Jun 25, 2007 | 14.50 | 14.51 | 14.00 | 14.08 | 15,300 | -0.47(-3.23%) |
Jun 22, 2007 | 14.94 | 14.95 | 14.45 | 14.55 | 25,000 | -0.21(-1.42%) |
Jun 21, 2007 | 15.00 | 15.00 | 14.55 | 14.76 | 5,200 | -0.35(-2.32%) |
Jun 20, 2007 | 14.70 | 15.26 | 14.66 | 15.11 | 9,600 | +0.31(+2.09%) |
Jun 19, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 2,600 | +0.05(+0.34%) |
Jun 18, 2007 | 15.50 | 15.50 | 14.70 | 14.75 | 3,700 | -0.55(-3.59%) |
Jun 15, 2007 | 15.30 | 15.50 | 15.15 | 15.30 | 1,100 | +0.10(+0.66%) |
Jun 14, 2007 | 15.07 | 15.50 | 15.05 | 15.20 | 5,000 | +0.01(+0.07%) |
Jun 13, 2007 | 14.60 | 16.11 | 14.60 | 15.19 | 18,900 | +0.73(+5.05%) |
Jun 12, 2007 | 14.49 | 15.10 | 14.45 | 14.46 | 21,800 | +0.03(+0.21%) |
Jun 11, 2007 | 14.36 | 14.52 | 13.90 | 14.43 | 4,400 | +0.03(+0.21%) |
Jun 08, 2007 | 15.00 | 15.00 | 14.40 | 14.40 | 17,200 | -0.54(-3.61%) |
Jun 07, 2007 | 15.32 | 15.49 | 14.85 | 14.94 | 10,100 | -0.43(-2.81%) |
Jun 06, 2007 | 15.15 | 15.37 | 14.75 | 15.37 | 10,500 | +0.35(+2.33%) |
Jun 05, 2007 | 15.05 | 15.05 | 14.69 | 15.02 | 3,100 | -0.20(-1.31%) |
Jun 04, 2007 | 15.42 | 15.99 | 15.00 | 15.22 | 26,370 | +0.30(+2.01%) |