Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.68 | 21.61 | 20.50 | 20.82 | 142,678 | +0.70(+3.50%) |
Aug 30, 2007 | 18.63 | 20.58 | 18.56 | 20.11 | 159,063 | +1.76(+9.58%) |
Aug 29, 2007 | 18.14 | 18.43 | 18.14 | 18.36 | 8,511 | +0.17(+0.93%) |
Aug 28, 2007 | 18.36 | 18.62 | 18.14 | 18.19 | 37,451 | -0.10(-0.57%) |
Aug 27, 2007 | 18.03 | 18.35 | 17.95 | 18.29 | 96,182 | +0.36(+1.99%) |
Aug 24, 2007 | 17.86 | 17.99 | 17.58 | 17.93 | 69,051 | +0.05(+0.26%) |
Aug 23, 2007 | 18.23 | 18.66 | 17.76 | 17.89 | 91,075 | -0.07(-0.37%) |
Aug 22, 2007 | 17.95 | 18.34 | 17.86 | 17.95 | 80,861 | +0.09(+0.53%) |
Aug 21, 2007 | 18.14 | 18.14 | 17.86 | 17.86 | 52,453 | -0.28(-1.55%) |
Aug 20, 2007 | 18.52 | 18.52 | 18.07 | 18.14 | 81,712 | -0.38(-2.03%) |
Aug 17, 2007 | 18.42 | 18.66 | 18.23 | 18.52 | 141,827 | +0.09(+0.51%) |
Aug 16, 2007 | 18.70 | 18.70 | 17.81 | 18.42 | 120,122 | -0.21(-1.11%) |
Aug 15, 2007 | 18.21 | 18.75 | 18.21 | 18.63 | 80,755 | +0.32(+1.75%) |
Aug 14, 2007 | 18.09 | 18.52 | 18.09 | 18.31 | 54,368 | +0.20(+1.09%) |
Aug 13, 2007 | 17.86 | 18.41 | 17.59 | 18.11 | 122,675 | +0.31(+1.74%) |
Aug 10, 2007 | 17.86 | 18.92 | 16.92 | 17.80 | 215,985 | -0.70(-3.81%) |
Aug 09, 2007 | 19.79 | 20.42 | 18.47 | 18.51 | 179,491 | -1.29(-6.51%) |
Aug 08, 2007 | 19.74 | 22.13 | 17.58 | 19.79 | 378,453 | +0.16(+0.81%) |
Aug 07, 2007 | 19.37 | 19.94 | 18.95 | 19.63 | 170,873 | +0.41(+2.15%) |
Aug 06, 2007 | 17.80 | 19.60 | 16.88 | 19.22 | 296,209 | +0.55(+2.92%) |
Aug 03, 2007 | 18.66 | 18.69 | 18.22 | 18.68 | 37,664 | +0.45(+2.48%) |
Aug 02, 2007 | 18.89 | 19.15 | 18.21 | 18.22 | 110,546 | -0.50(-2.66%) |
Aug 01, 2007 | 20.07 | 20.07 | 18.59 | 18.72 | 351,854 | -0.96(-4.87%) |
Jul 31, 2007 | 19.78 | 19.87 | 19.60 | 19.68 | 73,413 | +0.11(+0.58%) |
Jul 30, 2007 | 19.74 | 19.93 | 19.46 | 19.57 | 77,776 | +0.01(+0.05%) |
Jul 27, 2007 | 19.51 | 19.77 | 19.44 | 19.56 | 91,075 | +0.05(+0.24%) |
Jul 26, 2007 | 19.91 | 19.91 | 19.43 | 19.51 | 103,311 | -0.40(-2.03%) |
Jul 25, 2007 | 19.56 | 20.02 | 19.50 | 19.92 | 142,784 | +0.63(+3.27%) |
Jul 24, 2007 | 18.73 | 19.37 | 18.69 | 19.29 | 60,859 | +0.39(+2.04%) |
Jul 23, 2007 | 19.17 | 19.22 | 18.56 | 18.90 | 63,518 | +0.06(+0.30%) |
Jul 20, 2007 | 19.60 | 19.60 | 18.70 | 18.84 | 120,441 | -0.52(-2.67%) |
Jul 19, 2007 | 19.66 | 20.24 | 19.24 | 19.36 | 154,169 | -0.25(-1.29%) |
Jul 18, 2007 | 19.58 | 19.85 | 18.98 | 19.62 | 73,094 | -0.43(-2.16%) |
Jul 17, 2007 | 20.82 | 20.90 | 20.05 | 20.05 | 101,396 | -0.21(-1.02%) |
Jul 16, 2007 | 20.48 | 20.87 | 20.11 | 20.25 | 97,885 | +0.05(+0.23%) |
Jul 13, 2007 | 20.49 | 20.64 | 20.02 | 20.21 | 91,607 | -0.23(-1.15%) |
Jul 12, 2007 | 20.16 | 20.68 | 19.83 | 20.44 | 205,984 | +0.85(+4.32%) |
Jul 11, 2007 | 19.74 | 20.07 | 19.48 | 19.60 | 123,952 | +0.33(+1.71%) |
Jul 10, 2007 | 19.16 | 19.54 | 19.04 | 19.27 | 126,931 | -0.08(-0.44%) |
Jul 09, 2007 | 18.18 | 19.85 | 18.16 | 19.35 | 267,694 | +1.50(+8.43%) |
Jul 06, 2007 | 17.89 | 17.95 | 17.63 | 17.85 | 10,533 | +0.06(+0.32%) |
Jul 05, 2007 | 17.45 | 17.82 | 17.38 | 17.79 | 47,985 | +0.37(+2.10%) |
Jul 03, 2007 | 17.86 | 17.97 | 17.38 | 17.43 | 42,558 | -0.43(-2.42%) |
Jul 02, 2007 | 17.88 | 18.21 | 17.84 | 17.86 | 220,667 | -0.03(-0.16%) |
Jun 29, 2007 | 17.90 | 18.22 | 17.76 | 17.89 | 28,833 | +0.03(+0.16%) |
Jun 28, 2007 | 17.90 | 17.91 | 17.83 | 17.86 | 57,773 | -0.05(-0.26%) |
Jun 27, 2007 | 17.21 | 18.09 | 17.12 | 17.90 | 121,930 | +0.08(+0.47%) |
Jun 26, 2007 | 17.72 | 17.90 | 17.62 | 17.82 | 136,720 | +0.24(+1.39%) |
Jun 25, 2007 | 17.07 | 17.59 | 17.07 | 17.58 | 156,722 | +0.70(+4.12%) |
Jun 22, 2007 | 16.82 | 17.19 | 16.64 | 16.88 | 155,339 | +0.08(+0.50%) |
Jun 21, 2007 | 16.97 | 17.00 | 16.59 | 16.80 | 96,502 | -0.22(-1.27%) |
Jun 20, 2007 | 17.52 | 17.52 | 16.87 | 17.01 | 45,750 | -0.41(-2.37%) |
Jun 19, 2007 | 17.95 | 17.95 | 17.39 | 17.43 | 83,096 | -0.43(-2.42%) |
Jun 18, 2007 | 18.14 | 18.28 | 17.72 | 17.86 | 141,933 | -0.27(-1.50%) |
Jun 15, 2007 | 18.00 | 18.34 | 18.00 | 18.13 | 69,264 | +0.15(+0.84%) |
Jun 14, 2007 | 18.34 | 18.34 | 17.86 | 17.98 | 47,985 | +0.13(+0.74%) |
Jun 13, 2007 | 17.77 | 18.05 | 17.74 | 17.85 | 30,642 | +0.08(+0.48%) |
Jun 12, 2007 | 18.01 | 18.01 | 17.72 | 17.76 | 49,900 | -0.10(-0.58%) |
Jun 11, 2007 | 17.86 | 17.95 | 17.77 | 17.87 | 12,235 | +0.09(+0.53%) |
Jun 08, 2007 | 18.12 | 18.17 | 17.74 | 17.77 | 30,855 | -0.30(-1.66%) |
Jun 07, 2007 | 18.05 | 18.65 | 17.93 | 18.07 | 65,859 | -0.11(-0.62%) |
Jun 06, 2007 | 18.59 | 18.68 | 18.02 | 18.19 | 75,222 | -0.31(-1.68%) |
Jun 05, 2007 | 18.41 | 18.63 | 18.23 | 18.50 | 46,708 | +0.09(+0.51%) |
Jun 04, 2007 | 18.23 | 18.69 | 18.14 | 18.40 | 172,469 | +0.64(+3.60%) |