Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.60 | 16.66 | 16.30 | 16.50 | 950,611 | +0.37(+2.32%) |
Aug 30, 2007 | 15.98 | 16.53 | 15.95 | 16.13 | 1,273,375 | -0.29(-1.76%) |
Aug 29, 2007 | 15.82 | 16.42 | 15.65 | 16.42 | 1,110,143 | +0.90(+5.78%) |
Aug 28, 2007 | 16.22 | 16.22 | 15.52 | 15.52 | 1,175,518 | -0.91(-5.55%) |
Aug 27, 2007 | 16.76 | 16.76 | 16.37 | 16.43 | 636,482 | -0.43(-2.54%) |
Aug 24, 2007 | 16.35 | 16.86 | 16.35 | 16.86 | 553,838 | +0.49(+3.00%) |
Aug 23, 2007 | 16.98 | 17.05 | 16.31 | 16.37 | 644,294 | -0.47(-2.81%) |
Aug 22, 2007 | 16.79 | 16.90 | 16.56 | 16.84 | 627,847 | +0.35(+2.14%) |
Aug 21, 2007 | 16.46 | 16.62 | 16.20 | 16.49 | 1,164,828 | +0.13(+0.77%) |
Aug 20, 2007 | 16.61 | 16.61 | 15.98 | 16.36 | 1,090,818 | +0.02(+0.12%) |
Aug 17, 2007 | 17.02 | 17.02 | 15.90 | 16.34 | 1,978,522 | +0.65(+4.15%) |
Aug 16, 2007 | 14.95 | 15.71 | 14.32 | 15.69 | 3,662,650 | +0.56(+3.70%) |
Aug 15, 2007 | 15.32 | 15.97 | 14.91 | 15.13 | 1,862,162 | -0.32(-2.06%) |
Aug 14, 2007 | 16.22 | 16.31 | 15.42 | 15.45 | 1,365,476 | -0.63(-3.95%) |
Aug 13, 2007 | 16.94 | 17.02 | 16.04 | 16.09 | 1,395,902 | -0.32(-1.93%) |
Aug 10, 2007 | 15.78 | 16.96 | 15.62 | 16.40 | 1,845,304 | +0.25(+1.52%) |
Aug 09, 2007 | 16.24 | 16.86 | 16.14 | 16.16 | 1,577,225 | -0.80(-4.69%) |
Aug 08, 2007 | 16.36 | 17.11 | 16.26 | 16.95 | 1,749,503 | +1.04(+6.51%) |
Aug 07, 2007 | 15.40 | 16.23 | 15.24 | 15.92 | 2,362,549 | +0.49(+3.19%) |
Aug 06, 2007 | 15.30 | 15.63 | 14.63 | 15.42 | 2,946,813 | +0.22(+1.47%) |
Aug 03, 2007 | 15.53 | 16.40 | 15.16 | 15.20 | 1,500,338 | -1.20(-7.33%) |
Aug 02, 2007 | 16.23 | 16.44 | 16.05 | 16.40 | 1,282,832 | +0.27(+1.67%) |
Aug 01, 2007 | 16.24 | 16.30 | 15.55 | 16.13 | 1,650,413 | +0.15(+0.96%) |
Jul 31, 2007 | 16.67 | 16.79 | 15.95 | 15.98 | 1,530,764 | -0.36(-2.23%) |
Jul 30, 2007 | 16.29 | 16.50 | 15.76 | 16.34 | 1,461,688 | +0.66(+4.22%) |
Jul 27, 2007 | 16.44 | 16.83 | 15.68 | 15.68 | 2,302,108 | -0.99(-5.94%) |
Jul 26, 2007 | 17.03 | 17.23 | 16.16 | 16.67 | 2,089,536 | -0.83(-4.75%) |
Jul 25, 2007 | 17.85 | 17.98 | 17.17 | 17.50 | 764,354 | -0.11(-0.65%) |
Jul 24, 2007 | 18.11 | 18.17 | 17.45 | 17.62 | 836,308 | -0.93(-5.00%) |
Jul 23, 2007 | 18.75 | 18.92 | 18.54 | 18.54 | 298,916 | -0.07(-0.37%) |
Jul 20, 2007 | 19.14 | 19.14 | 18.38 | 18.61 | 700,623 | -0.66(-3.44%) |
Jul 19, 2007 | 19.43 | 19.43 | 19.24 | 19.28 | 252,865 | +0.14(+0.71%) |
Jul 18, 2007 | 19.09 | 19.17 | 18.63 | 19.14 | 389,783 | -0.13(-0.67%) |
Jul 17, 2007 | 19.32 | 19.50 | 19.27 | 19.27 | 333,865 | +0.05(+0.28%) |
Jul 16, 2007 | 19.42 | 19.55 | 19.14 | 19.22 | 323,997 | -0.34(-1.73%) |
Jul 13, 2007 | 19.46 | 19.60 | 19.36 | 19.55 | 168,988 | +0.10(+0.50%) |
Jul 12, 2007 | 19.13 | 19.56 | 19.13 | 19.46 | 301,794 | +0.52(+2.74%) |
Jul 11, 2007 | 18.76 | 18.94 | 18.58 | 18.94 | 468,727 | +0.20(+1.08%) |
Jul 10, 2007 | 19.11 | 19.17 | 18.73 | 18.74 | 568,228 | -0.66(-3.42%) |
Jul 09, 2007 | 19.44 | 19.53 | 19.30 | 19.40 | 122,938 | -0.01(-0.04%) |
Jul 06, 2007 | 19.28 | 19.50 | 19.13 | 19.41 | 709,258 | +0.12(+0.63%) |
Jul 05, 2007 | 19.29 | 19.38 | 19.01 | 19.29 | 338,388 | +0.07(+0.34%) |
Jul 03, 2007 | 19.11 | 19.29 | 19.11 | 19.22 | 212,571 | +0.17(+0.88%) |
Jul 02, 2007 | 18.83 | 19.12 | 18.74 | 19.05 | 545,203 | +0.52(+2.82%) |
Jun 29, 2007 | 18.98 | 19.17 | 18.53 | 18.53 | 739,684 | -0.33(-1.74%) |
Jun 28, 2007 | 19.09 | 19.19 | 18.82 | 18.86 | 356,479 | -0.04(-0.21%) |
Jun 27, 2007 | 18.02 | 18.90 | 17.97 | 18.90 | 575,629 | +0.77(+4.24%) |
Jun 26, 2007 | 18.52 | 18.53 | 18.12 | 18.13 | 406,230 | -0.27(-1.47%) |
Jun 25, 2007 | 18.67 | 18.90 | 18.25 | 18.40 | 599,477 | -0.27(-1.47%) |
Jun 22, 2007 | 18.89 | 18.93 | 18.44 | 18.67 | 608,523 | -0.29(-1.55%) |
Jun 21, 2007 | 18.67 | 18.98 | 18.44 | 18.97 | 705,557 | +0.18(+0.96%) |
Jun 20, 2007 | 19.50 | 19.51 | 18.79 | 18.79 | 362,646 | -0.61(-3.16%) |
Jun 19, 2007 | 19.17 | 19.43 | 19.02 | 19.40 | 402,940 | +0.10(+0.54%) |
Jun 18, 2007 | 19.38 | 19.40 | 19.10 | 19.30 | 245,053 | -0.04(-0.20%) |
Jun 15, 2007 | 19.39 | 19.53 | 19.28 | 19.34 | 528,346 | +0.45(+2.40%) |
Jun 14, 2007 | 18.78 | 19.09 | 18.77 | 18.88 | 355,245 | +0.28(+1.49%) |
Jun 13, 2007 | 18.29 | 18.76 | 18.22 | 18.61 | 463,382 | +0.48(+2.67%) |
Jun 12, 2007 | 18.54 | 18.67 | 18.09 | 18.12 | 672,253 | -0.62(-3.28%) |
Jun 11, 2007 | 18.63 | 18.92 | 18.51 | 18.74 | 154,597 | -0.09(-0.47%) |
Jun 08, 2007 | 18.38 | 18.85 | 18.22 | 18.82 | 377,448 | +0.53(+2.90%) |
Jun 07, 2007 | 18.88 | 19.01 | 18.29 | 18.29 | 629,081 | -0.70(-3.70%) |
Jun 06, 2007 | 19.18 | 19.19 | 18.89 | 19.00 | 465,437 | -0.46(-2.37%) |
Jun 05, 2007 | 19.60 | 19.60 | 19.22 | 19.46 | 479,828 | -0.25(-1.27%) |
Jun 04, 2007 | 19.58 | 19.75 | 19.46 | 19.71 | 626,203 | +0.02(+0.09%) |