Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.28 | 17.69 | 17.15 | 17.46 | 789,427 | +0.39(+2.27%) |
Aug 30, 2007 | 17.22 | 17.40 | 16.91 | 17.07 | 944,523 | -0.35(-2.01%) |
Aug 29, 2007 | 17.13 | 17.47 | 16.90 | 17.42 | 1,017,557 | +0.32(+1.86%) |
Aug 28, 2007 | 17.77 | 17.79 | 17.03 | 17.10 | 1,695,655 | -0.69(-3.88%) |
Aug 27, 2007 | 17.81 | 17.91 | 17.68 | 17.79 | 791,616 | -0.11(-0.63%) |
Aug 24, 2007 | 17.66 | 17.98 | 17.55 | 17.91 | 602,875 | +0.16(+0.93%) |
Aug 23, 2007 | 17.66 | 17.99 | 17.64 | 17.74 | 1,169,097 | +0.08(+0.43%) |
Aug 22, 2007 | 17.77 | 17.84 | 17.51 | 17.66 | 894,739 | -0.02(-0.12%) |
Aug 21, 2007 | 17.29 | 17.80 | 17.18 | 17.69 | 1,115,210 | +0.45(+2.59%) |
Aug 20, 2007 | 17.39 | 17.71 | 17.15 | 17.24 | 1,261,826 | -0.11(-0.61%) |
Aug 17, 2007 | 17.80 | 17.80 | 16.88 | 17.35 | 2,119,638 | +0.33(+1.93%) |
Aug 16, 2007 | 16.45 | 17.06 | 16.18 | 17.02 | 2,936,966 | +0.58(+3.51%) |
Aug 15, 2007 | 16.56 | 17.73 | 16.38 | 16.44 | 2,197,049 | -0.12(-0.73%) |
Aug 14, 2007 | 17.04 | 17.16 | 16.50 | 16.56 | 1,325,286 | -0.57(-3.31%) |
Aug 13, 2007 | 17.86 | 17.95 | 17.11 | 17.13 | 1,088,403 | -0.41(-2.31%) |
Aug 10, 2007 | 16.96 | 17.81 | 16.52 | 17.53 | 2,012,137 | +0.40(+2.33%) |
Aug 09, 2007 | 16.88 | 17.41 | 16.55 | 17.13 | 2,015,693 | -0.23(-1.35%) |
Aug 08, 2007 | 17.78 | 18.19 | 17.26 | 17.37 | 1,799,052 | -0.18(-1.02%) |
Aug 07, 2007 | 17.22 | 17.66 | 17.04 | 17.55 | 1,515,941 | +0.19(+1.12%) |
Aug 06, 2007 | 17.15 | 17.60 | 16.65 | 17.35 | 1,889,319 | +0.36(+2.11%) |
Aug 03, 2007 | 17.39 | 18.05 | 16.96 | 17.00 | 1,404,612 | -1.05(-5.83%) |
Aug 02, 2007 | 17.80 | 18.05 | 17.69 | 18.05 | 1,236,660 | +0.32(+1.79%) |
Aug 01, 2007 | 17.95 | 18.25 | 17.38 | 17.73 | 1,832,971 | -0.31(-1.74%) |
Jul 31, 2007 | 18.72 | 18.72 | 18.00 | 18.05 | 1,293,009 | -0.27(-1.50%) |
Jul 30, 2007 | 18.21 | 18.49 | 17.83 | 18.32 | 1,755,286 | +0.03(+0.16%) |
Jul 27, 2007 | 18.68 | 18.68 | 18.20 | 18.29 | 1,273,588 | -0.48(-2.57%) |
Jul 26, 2007 | 19.38 | 19.39 | 18.57 | 18.77 | 1,990,802 | -0.88(-4.48%) |
Jul 25, 2007 | 19.91 | 19.91 | 19.47 | 19.65 | 1,900,261 | -0.14(-0.72%) |
Jul 24, 2007 | 20.03 | 20.15 | 19.71 | 19.80 | 1,291,094 | -0.44(-2.17%) |
Jul 23, 2007 | 20.15 | 20.29 | 20.10 | 20.23 | 1,240,763 | +0.10(+0.51%) |
Jul 20, 2007 | 20.45 | 20.47 | 20.04 | 20.13 | 1,327,474 | -0.49(-2.39%) |
Jul 19, 2007 | 20.84 | 21.01 | 20.53 | 20.63 | 1,110,560 | -0.26(-1.23%) |
Jul 18, 2007 | 20.93 | 20.98 | 20.73 | 20.88 | 1,781,272 | -0.23(-1.07%) |
Jul 17, 2007 | 20.66 | 21.49 | 20.51 | 21.11 | 4,493,118 | +0.92(+4.54%) |
Jul 16, 2007 | 20.25 | 20.59 | 20.05 | 20.19 | 1,219,974 | -0.21(-1.02%) |
Jul 13, 2007 | 20.22 | 20.40 | 19.98 | 20.40 | 1,079,103 | +0.09(+0.43%) |
Jul 12, 2007 | 19.96 | 20.32 | 19.91 | 20.31 | 898,021 | +0.50(+2.51%) |
Jul 11, 2007 | 19.62 | 19.88 | 19.60 | 19.81 | 1,100,165 | +0.09(+0.46%) |
Jul 10, 2007 | 19.70 | 19.82 | 19.68 | 19.72 | 1,245,695 | -0.18(-0.90%) |
Jul 09, 2007 | 19.78 | 19.97 | 19.69 | 19.90 | 740,464 | +0.11(+0.54%) |
Jul 06, 2007 | 19.72 | 19.84 | 19.65 | 19.80 | 633,238 | +0.13(+0.67%) |
Jul 05, 2007 | 19.52 | 19.71 | 19.48 | 19.66 | 1,807,805 | +0.12(+0.60%) |
Jul 03, 2007 | 19.91 | 19.91 | 19.43 | 19.55 | 2,011,590 | -0.30(-1.51%) |
Jul 02, 2007 | 19.84 | 20.04 | 19.72 | 19.85 | 1,322,277 | +0.05(+0.24%) |
Jun 29, 2007 | 20.04 | 20.08 | 19.67 | 19.80 | 861,641 | -0.15(-0.77%) |
Jun 28, 2007 | 19.94 | 20.11 | 19.91 | 19.95 | 519,720 | +0.06(+0.31%) |
Jun 27, 2007 | 19.56 | 20.02 | 19.53 | 19.89 | 758,791 | +0.12(+0.59%) |
Jun 26, 2007 | 20.07 | 20.11 | 19.66 | 19.77 | 1,312,977 | -0.19(-0.95%) |
Jun 25, 2007 | 19.80 | 20.07 | 19.66 | 19.96 | 1,019,745 | +0.08(+0.39%) |
Jun 22, 2007 | 19.94 | 20.05 | 19.70 | 19.89 | 980,356 | -0.13(-0.64%) |
Jun 21, 2007 | 19.74 | 20.03 | 19.58 | 20.02 | 666,609 | +0.15(+0.74%) |
Jun 20, 2007 | 20.09 | 20.16 | 19.78 | 19.87 | 1,050,108 | -0.17(-0.84%) |
Jun 19, 2007 | 19.66 | 20.09 | 19.60 | 20.04 | 931,666 | +0.33(+1.69%) |
Jun 18, 2007 | 19.76 | 19.92 | 19.56 | 19.70 | 786,692 | -0.05(-0.28%) |
Jun 15, 2007 | 19.85 | 19.88 | 19.69 | 19.76 | 1,551,775 | +0.14(+0.71%) |
Jun 14, 2007 | 19.63 | 19.74 | 19.59 | 19.62 | 1,335,133 | -0.01(-0.04%) |
Jun 13, 2007 | 19.57 | 19.79 | 19.52 | 19.63 | 1,338,963 | +0.14(+0.71%) |
Jun 12, 2007 | 19.44 | 19.66 | 19.39 | 19.49 | 1,217,513 | -0.11(-0.54%) |
Jun 11, 2007 | 19.35 | 19.77 | 19.31 | 19.60 | 1,325,560 | +0.01(+0.06%) |
Jun 08, 2007 | 19.51 | 19.78 | 19.28 | 19.58 | 685,483 | -0.00(-0.02%) |
Jun 07, 2007 | 19.82 | 19.94 | 19.57 | 19.59 | 975,159 | -0.23(-1.18%) |
Jun 06, 2007 | 19.76 | 19.85 | 19.65 | 19.82 | 645,820 | -0.10(-0.50%) |
Jun 05, 2007 | 20.13 | 20.18 | 19.90 | 19.92 | 934,949 | -0.30(-1.48%) |
Jun 04, 2007 | 20.07 | 20.27 | 20.05 | 20.22 | 695,330 | +0.08(+0.38%) |