Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.14 | 17.33 | 17.02 | 17.33 | 107,900 | +0.39(+2.30%) |
Aug 30, 2007 | 17.09 | 17.09 | 16.79 | 16.94 | 102,200 | -0.15(-0.88%) |
Aug 29, 2007 | 17.02 | 17.10 | 16.85 | 17.09 | 148,900 | +0.26(+1.54%) |
Aug 28, 2007 | 17.15 | 17.15 | 16.63 | 16.83 | 133,900 | -0.22(-1.29%) |
Aug 27, 2007 | 17.11 | 17.28 | 16.95 | 17.05 | 108,500 | -0.20(-1.16%) |
Aug 24, 2007 | 17.07 | 17.25 | 16.90 | 17.25 | 143,700 | +0.30(+1.77%) |
Aug 23, 2007 | 16.98 | 17.07 | 16.63 | 16.95 | 128,700 | +0.10(+0.59%) |
Aug 22, 2007 | 16.29 | 16.85 | 16.29 | 16.85 | 225,800 | +0.62(+3.82%) |
Aug 21, 2007 | 16.32 | 16.40 | 16.05 | 16.23 | 189,300 | -0.02(-0.12%) |
Aug 20, 2007 | 16.64 | 16.64 | 16.07 | 16.25 | 155,200 | -0.22(-1.34%) |
Aug 17, 2007 | 16.02 | 18.00 | 15.71 | 16.47 | 178,100 | +0.37(+2.30%) |
Aug 16, 2007 | 16.00 | 16.13 | 15.34 | 16.10 | 367,500 | -0.29(-1.77%) |
Aug 15, 2007 | 16.86 | 17.13 | 16.28 | 16.39 | 234,400 | -0.71(-4.15%) |
Aug 14, 2007 | 17.30 | 17.30 | 16.94 | 17.10 | 173,900 | -0.20(-1.16%) |
Aug 13, 2007 | 17.42 | 17.42 | 17.22 | 17.30 | 79,700 | +0.03(+0.17%) |
Aug 10, 2007 | 17.30 | 17.30 | 16.95 | 17.27 | 126,800 | -0.08(-0.46%) |
Aug 09, 2007 | 17.20 | 17.35 | 17.13 | 17.35 | 118,000 | -0.14(-0.80%) |
Aug 08, 2007 | 17.50 | 17.59 | 17.40 | 17.49 | 190,500 | +0.03(+0.17%) |
Aug 07, 2007 | 17.35 | 17.46 | 17.15 | 17.46 | 170,100 | -0.07(-0.40%) |
Aug 06, 2007 | 17.44 | 17.53 | 17.15 | 17.53 | 159,800 | +0.12(+0.69%) |
Aug 03, 2007 | 17.53 | 17.66 | 17.40 | 17.41 | 333,500 | -0.25(-1.42%) |
Aug 02, 2007 | 18.36 | 18.36 | 17.38 | 17.66 | 306,200 | +0.19(+1.09%) |
Aug 01, 2007 | 17.48 | 17.48 | 17.27 | 17.47 | 165,600 | +0.09(+0.52%) |
Jul 31, 2007 | 17.75 | 17.87 | 17.28 | 17.38 | 268,900 | -0.29(-1.64%) |
Jul 30, 2007 | 17.25 | 17.67 | 17.18 | 17.67 | 162,100 | +0.37(+2.14%) |
Jul 27, 2007 | 17.31 | 17.45 | 17.15 | 17.30 | 179,759 | -0.03(-0.17%) |
Jul 26, 2007 | 17.77 | 17.78 | 17.21 | 17.33 | 318,100 | -0.57(-3.18%) |
Jul 25, 2007 | 18.04 | 18.14 | 17.73 | 17.90 | 301,700 | -0.20(-1.10%) |
Jul 24, 2007 | 18.39 | 18.39 | 17.98 | 18.10 | 151,100 | -0.29(-1.58%) |
Jul 23, 2007 | 18.35 | 18.40 | 18.29 | 18.39 | 133,700 | +0.11(+0.60%) |
Jul 20, 2007 | 18.44 | 18.44 | 18.12 | 18.28 | 120,500 | -0.10(-0.54%) |
Jul 19, 2007 | 18.48 | 18.52 | 18.31 | 18.38 | 171,900 | +0.07(+0.38%) |
Jul 18, 2007 | 18.43 | 18.43 | 18.20 | 18.31 | 126,600 | -0.16(-0.87%) |
Jul 17, 2007 | 18.55 | 18.55 | 18.37 | 18.47 | 192,200 | -0.04(-0.22%) |
Jul 16, 2007 | 18.52 | 18.55 | 18.35 | 18.51 | 163,500 | +0.06(+0.33%) |
Jul 13, 2007 | 18.58 | 18.58 | 18.20 | 18.45 | 195,800 | +0.05(+0.27%) |
Jul 12, 2007 | 18.06 | 18.40 | 18.06 | 18.40 | 225,600 | +0.18(+0.99%) |
Jul 11, 2007 | 18.45 | 18.45 | 18.05 | 18.22 | 190,500 | -0.28(-1.51%) |
Jul 10, 2007 | 18.58 | 18.60 | 18.42 | 18.50 | 180,100 | -0.13(-0.70%) |
Jul 09, 2007 | 18.58 | 18.67 | 18.53 | 18.63 | 160,100 | +0.05(+0.27%) |
Jul 06, 2007 | 18.45 | 18.58 | 18.40 | 18.58 | 151,100 | +0.08(+0.43%) |
Jul 05, 2007 | 18.40 | 18.50 | 18.34 | 18.50 | 209,700 | +0.11(+0.60%) |
Jul 03, 2007 | 18.24 | 18.39 | 18.20 | 18.39 | 115,200 | +0.26(+1.43%) |
Jul 02, 2007 | 17.89 | 18.13 | 17.89 | 18.13 | 157,700 | +0.25(+1.40%) |
Jun 29, 2007 | 17.90 | 17.93 | 17.80 | 17.88 | 272,400 | +0.25(+1.42%) |
Jun 28, 2007 | 17.68 | 17.76 | 17.47 | 17.63 | 191,000 | +0.01(+0.06%) |
Jun 27, 2007 | 17.40 | 17.62 | 17.32 | 17.62 | 146,600 | +0.10(+0.57%) |
Jun 26, 2007 | 17.73 | 17.74 | 17.38 | 17.52 | 283,100 | -0.16(-0.90%) |
Jun 25, 2007 | 17.78 | 17.80 | 17.55 | 17.68 | 177,500 | -0.02(-0.11%) |
Jun 22, 2007 | 17.85 | 17.85 | 17.57 | 17.70 | 270,500 | -0.08(-0.45%) |
Jun 21, 2007 | 17.78 | 17.87 | 17.61 | 17.78 | 171,000 | +0.06(+0.34%) |
Jun 20, 2007 | 17.83 | 17.86 | 17.62 | 17.72 | 237,200 | -0.11(-0.62%) |
Jun 19, 2007 | 17.76 | 17.87 | 17.71 | 17.83 | 233,600 | +0.03(+0.17%) |
Jun 18, 2007 | 17.64 | 17.80 | 17.59 | 17.80 | 296,300 | +0.22(+1.25%) |
Jun 15, 2007 | 17.58 | 17.59 | 17.46 | 17.58 | 240,400 | +0.17(+0.98%) |
Jun 14, 2007 | 17.48 | 17.65 | 17.16 | 17.41 | 407,500 | -0.12(-0.68%) |
Jun 13, 2007 | 17.40 | 17.53 | 17.35 | 17.53 | 181,500 | +0.13(+0.75%) |
Jun 12, 2007 | 17.51 | 17.55 | 17.32 | 17.40 | 206,000 | -0.23(-1.30%) |
Jun 11, 2007 | 17.59 | 17.68 | 17.52 | 17.63 | 211,100 | -0.03(-0.17%) |
Jun 08, 2007 | 17.61 | 17.66 | 17.42 | 17.66 | 246,600 | +0.03(+0.17%) |
Jun 07, 2007 | 17.77 | 17.80 | 17.57 | 17.63 | 206,300 | -0.19(-1.07%) |
Jun 06, 2007 | 17.83 | 17.87 | 17.80 | 17.82 | 207,450 | -0.12(-0.67%) |
Jun 05, 2007 | 18.00 | 18.01 | 17.86 | 17.94 | 233,900 | -0.06(-0.33%) |
Jun 04, 2007 | 17.83 | 18.00 | 17.78 | 18.00 | 237,800 | +0.17(+0.95%) |