Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.73 | 18.73 | 18.50 | 18.60 | 7,750 | +0.16(+0.89%) |
Aug 30, 2007 | 18.58 | 18.63 | 18.43 | 18.43 | 5,812 | -0.37(-1.96%) |
Aug 29, 2007 | 18.39 | 18.85 | 18.24 | 18.80 | 11,302 | +0.22(+1.18%) |
Aug 28, 2007 | 18.58 | 18.73 | 18.43 | 18.58 | 20,344 | +0.00(+0.00%) |
Aug 27, 2007 | 18.73 | 18.89 | 18.13 | 18.58 | 14,208 | +0.15(+0.84%) |
Aug 24, 2007 | 18.20 | 18.43 | 18.04 | 18.43 | 8,718 | +0.46(+2.59%) |
Aug 23, 2007 | 17.96 | 18.08 | 17.66 | 17.96 | 4,198 | +0.00(+0.00%) |
Aug 22, 2007 | 18.21 | 18.65 | 17.62 | 17.96 | 15,177 | +0.00(+0.00%) |
Aug 21, 2007 | 16.95 | 17.96 | 16.72 | 17.96 | 8,718 | +0.31(+1.75%) |
Aug 20, 2007 | 16.86 | 17.65 | 16.73 | 17.65 | 14,208 | +0.79(+4.68%) |
Aug 17, 2007 | 17.11 | 17.34 | 16.72 | 16.86 | 15,500 | +0.33(+1.97%) |
Aug 16, 2007 | 16.41 | 16.54 | 15.56 | 16.54 | 22,604 | -0.28(-1.66%) |
Aug 15, 2007 | 16.69 | 17.02 | 16.69 | 16.82 | 22,281 | -0.51(-2.95%) |
Aug 14, 2007 | 17.97 | 18.89 | 17.23 | 17.33 | 23,573 | -0.82(-4.51%) |
Aug 13, 2007 | 18.18 | 18.58 | 18.00 | 18.14 | 7,104 | +0.32(+1.77%) |
Aug 10, 2007 | 18.19 | 18.19 | 17.69 | 17.83 | 20,990 | +0.33(+1.89%) |
Aug 09, 2007 | 18.27 | 18.27 | 17.50 | 17.50 | 21,636 | -0.46(-2.55%) |
Aug 08, 2007 | 17.65 | 18.04 | 17.45 | 17.95 | 4,198 | +0.23(+1.31%) |
Aug 07, 2007 | 16.66 | 18.12 | 16.64 | 17.72 | 27,125 | +0.52(+3.04%) |
Aug 06, 2007 | 18.13 | 18.13 | 15.68 | 17.20 | 70,074 | -1.16(-6.33%) |
Aug 03, 2007 | 18.13 | 18.36 | 18.12 | 18.36 | 5,812 | +0.24(+1.33%) |
Aug 02, 2007 | 18.57 | 18.70 | 18.12 | 18.12 | 4,843 | -0.13(-0.70%) |
Aug 01, 2007 | 18.83 | 19.18 | 18.07 | 18.25 | 13,562 | -0.34(-1.82%) |
Jul 31, 2007 | 19.04 | 19.28 | 18.06 | 18.58 | 7,750 | -0.25(-1.34%) |
Jul 30, 2007 | 18.58 | 18.89 | 18.58 | 18.84 | 2,906 | +0.04(+0.20%) |
Jul 27, 2007 | 19.51 | 19.66 | 18.59 | 18.80 | 21,958 | -0.47(-2.43%) |
Jul 26, 2007 | 19.32 | 20.42 | 18.69 | 19.27 | 13,562 | +0.18(+0.94%) |
Jul 25, 2007 | 18.78 | 19.20 | 18.73 | 19.09 | 6,135 | +0.33(+1.75%) |
Jul 24, 2007 | 18.76 | 19.03 | 18.76 | 18.76 | 6,781 | -0.30(-1.59%) |
Jul 23, 2007 | 19.28 | 19.59 | 19.05 | 19.06 | 17,115 | -0.72(-3.66%) |
Jul 20, 2007 | 19.35 | 19.82 | 19.20 | 19.79 | 21,636 | +0.18(+0.92%) |
Jul 19, 2007 | 18.92 | 19.82 | 18.91 | 19.61 | 32,292 | +0.72(+3.80%) |
Jul 18, 2007 | 18.88 | 18.89 | 18.77 | 18.89 | 6,781 | +0.10(+0.51%) |
Jul 17, 2007 | 18.73 | 18.89 | 18.73 | 18.79 | 5,166 | +0.29(+1.57%) |
Jul 16, 2007 | 18.43 | 18.89 | 18.43 | 18.50 | 5,166 | -0.01(-0.05%) |
Jul 13, 2007 | 18.58 | 18.73 | 18.35 | 18.51 | 13,562 | +0.19(+1.03%) |
Jul 12, 2007 | 18.52 | 18.52 | 18.32 | 18.32 | 7,104 | +0.00(+0.02%) |
Jul 11, 2007 | 18.55 | 18.58 | 18.32 | 18.32 | 12,271 | -0.04(-0.24%) |
Jul 10, 2007 | 18.57 | 18.73 | 18.35 | 18.36 | 8,718 | -0.00(-0.01%) |
Jul 09, 2007 | 18.73 | 18.73 | 18.12 | 18.37 | 10,656 | -0.21(-1.15%) |
Jul 06, 2007 | 18.50 | 18.60 | 18.38 | 18.58 | 5,166 | +0.28(+1.52%) |
Jul 05, 2007 | 18.58 | 18.73 | 18.27 | 18.30 | 8,396 | -0.04(-0.24%) |
Jul 03, 2007 | 18.58 | 18.73 | 18.33 | 18.35 | 5,812 | +0.06(+0.33%) |
Jul 02, 2007 | 18.58 | 18.66 | 18.24 | 18.29 | 5,166 | -0.29(-1.58%) |
Jun 29, 2007 | 18.53 | 18.58 | 18.22 | 18.58 | 12,594 | +0.37(+2.05%) |
Jun 28, 2007 | 17.93 | 18.55 | 17.93 | 18.21 | 5,812 | +0.05(+0.28%) |
Jun 27, 2007 | 18.12 | 18.16 | 17.89 | 18.16 | 181,484 | +0.04(+0.22%) |
Jun 26, 2007 | 18.32 | 18.58 | 17.96 | 18.12 | 12,271 | +0.11(+0.60%) |
Jun 25, 2007 | 18.21 | 18.47 | 17.96 | 18.01 | 7,750 | -0.19(-1.02%) |
Jun 22, 2007 | 18.57 | 18.57 | 18.03 | 18.19 | 8,396 | -0.17(-0.93%) |
Jun 21, 2007 | 18.02 | 18.36 | 18.02 | 18.36 | 4,520 | +0.17(+0.94%) |
Jun 20, 2007 | 18.19 | 18.57 | 18.12 | 18.19 | 16,146 | -0.12(-0.68%) |
Jun 19, 2007 | 18.01 | 18.50 | 18.01 | 18.32 | 10,333 | +0.32(+1.78%) |
Jun 18, 2007 | 18.21 | 18.52 | 18.00 | 18.00 | 9,364 | +0.00(+0.01%) |
Jun 15, 2007 | 18.21 | 18.22 | 17.81 | 17.99 | 4,843 | -0.23(-1.24%) |
Jun 14, 2007 | 17.73 | 18.41 | 17.73 | 18.22 | 14,854 | +0.26(+1.45%) |
Jun 13, 2007 | 17.70 | 17.96 | 17.70 | 17.96 | 4,198 | +0.26(+1.49%) |
Jun 12, 2007 | 17.77 | 18.05 | 17.65 | 17.70 | 5,166 | -0.08(-0.44%) |
Jun 11, 2007 | 18.19 | 18.19 | 17.77 | 17.77 | 6,135 | -0.18(-1.02%) |
Jun 08, 2007 | 17.94 | 17.96 | 17.77 | 17.96 | 10,333 | +0.31(+1.74%) |
Jun 07, 2007 | 17.89 | 17.96 | 17.65 | 17.65 | 8,718 | -0.31(-1.72%) |
Jun 06, 2007 | 17.89 | 18.10 | 17.88 | 17.96 | 4,843 | +0.07(+0.42%) |
Jun 05, 2007 | 17.95 | 17.95 | 17.89 | 17.89 | 1,937 | -0.07(-0.41%) |
Jun 04, 2007 | 17.81 | 18.58 | 17.81 | 17.96 | 28,740 | +0.15(+0.87%) |