Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.43 | 18.54 | 16.86 | 17.03 | 22,406 | -0.18(-1.05%) |
Aug 30, 2007 | 17.26 | 17.92 | 17.11 | 17.22 | 19,121 | -0.47(-2.63%) |
Aug 29, 2007 | 16.94 | 17.68 | 16.82 | 17.68 | 28,638 | +0.84(+4.96%) |
Aug 28, 2007 | 17.43 | 17.66 | 16.81 | 16.84 | 36,120 | -0.73(-4.17%) |
Aug 27, 2007 | 17.81 | 18.00 | 17.43 | 17.58 | 29,737 | -0.33(-1.83%) |
Aug 24, 2007 | 17.97 | 18.17 | 17.59 | 17.91 | 31,238 | -0.09(-0.53%) |
Aug 23, 2007 | 19.22 | 19.22 | 17.72 | 18.00 | 40,709 | -1.09(-5.73%) |
Aug 22, 2007 | 19.36 | 19.37 | 19.00 | 19.09 | 34,913 | -0.04(-0.23%) |
Aug 21, 2007 | 19.24 | 19.38 | 18.91 | 19.14 | 29,862 | -0.06(-0.31%) |
Aug 20, 2007 | 18.97 | 19.28 | 18.72 | 19.20 | 32,153 | +0.27(+1.41%) |
Aug 17, 2007 | 19.91 | 20.06 | 18.82 | 18.93 | 121,283 | -0.03(-0.14%) |
Aug 16, 2007 | 16.56 | 19.22 | 16.56 | 18.96 | 122,465 | +2.34(+14.12%) |
Aug 15, 2007 | 16.81 | 17.74 | 16.61 | 16.61 | 42,658 | -0.22(-1.28%) |
Aug 14, 2007 | 17.30 | 17.44 | 16.83 | 16.83 | 27,994 | -0.57(-3.27%) |
Aug 13, 2007 | 18.11 | 18.79 | 17.29 | 17.40 | 56,893 | -0.92(-5.04%) |
Aug 10, 2007 | 17.21 | 18.97 | 17.06 | 18.32 | 78,411 | +1.04(+6.04%) |
Aug 09, 2007 | 16.88 | 17.76 | 16.88 | 17.28 | 148,063 | +0.40(+2.35%) |
Aug 08, 2007 | 16.02 | 17.13 | 16.02 | 16.88 | 151,690 | +0.99(+6.24%) |
Aug 07, 2007 | 16.05 | 16.17 | 15.32 | 15.89 | 91,144 | -0.29(-1.81%) |
Aug 06, 2007 | 15.63 | 16.29 | 15.09 | 16.18 | 110,683 | +0.66(+4.22%) |
Aug 03, 2007 | 15.47 | 16.05 | 15.30 | 15.53 | 82,073 | -0.52(-3.22%) |
Aug 02, 2007 | 15.84 | 16.11 | 15.63 | 16.04 | 71,182 | +0.26(+1.64%) |
Aug 01, 2007 | 15.37 | 15.97 | 15.19 | 15.78 | 122,799 | +0.40(+2.58%) |
Jul 31, 2007 | 16.42 | 16.42 | 15.36 | 15.39 | 108,327 | -0.91(-5.56%) |
Jul 30, 2007 | 16.07 | 16.67 | 15.79 | 16.29 | 65,054 | +0.33(+2.05%) |
Jul 27, 2007 | 16.77 | 16.92 | 15.90 | 15.97 | 85,163 | -0.73(-4.39%) |
Jul 26, 2007 | 16.55 | 16.94 | 16.47 | 16.70 | 141,026 | +0.14(+0.83%) |
Jul 25, 2007 | 16.60 | 17.06 | 16.16 | 16.56 | 87,281 | +0.07(+0.42%) |
Jul 24, 2007 | 17.41 | 17.47 | 16.25 | 16.49 | 87,536 | -1.05(-5.99%) |
Jul 23, 2007 | 17.78 | 17.87 | 17.45 | 17.54 | 67,312 | -0.16(-0.93%) |
Jul 20, 2007 | 18.78 | 18.89 | 17.28 | 17.71 | 99,375 | -1.12(-5.95%) |
Jul 19, 2007 | 19.47 | 19.67 | 18.63 | 18.83 | 53,962 | -0.48(-2.50%) |
Jul 18, 2007 | 19.18 | 19.41 | 18.97 | 19.31 | 56,659 | +0.11(+0.58%) |
Jul 17, 2007 | 19.19 | 19.53 | 19.16 | 19.20 | 31,455 | -0.03(-0.13%) |
Jul 16, 2007 | 19.54 | 19.54 | 19.18 | 19.22 | 30,384 | -0.34(-1.72%) |
Jul 13, 2007 | 19.70 | 19.70 | 19.41 | 19.56 | 25,471 | -0.15(-0.74%) |
Jul 12, 2007 | 19.34 | 19.71 | 19.25 | 19.71 | 29,794 | +0.46(+2.37%) |
Jul 11, 2007 | 19.34 | 19.58 | 19.22 | 19.25 | 69,168 | +0.05(+0.27%) |
Jul 10, 2007 | 19.57 | 19.57 | 19.18 | 19.20 | 72,811 | -0.28(-1.46%) |
Jul 09, 2007 | 19.46 | 19.94 | 19.41 | 19.48 | 47,574 | -0.14(-0.70%) |
Jul 06, 2007 | 19.65 | 19.81 | 19.52 | 19.62 | 18,886 | -0.09(-0.48%) |
Jul 05, 2007 | 20.08 | 20.08 | 19.31 | 19.72 | 27,253 | -0.30(-1.51%) |
Jul 03, 2007 | 19.93 | 20.18 | 19.66 | 20.02 | 31,544 | +0.07(+0.35%) |
Jul 02, 2007 | 19.47 | 20.06 | 19.30 | 19.95 | 61,778 | +0.58(+2.98%) |
Jun 29, 2007 | 20.53 | 20.53 | 19.18 | 19.37 | 63,713 | -1.04(-5.11%) |
Jun 28, 2007 | 20.21 | 20.50 | 20.13 | 20.41 | 57,849 | +0.28(+1.41%) |
Jun 27, 2007 | 19.34 | 20.13 | 19.34 | 20.13 | 65,473 | +0.26(+1.30%) |
Jun 26, 2007 | 19.26 | 19.97 | 18.98 | 19.87 | 100,650 | +0.68(+3.55%) |
Jun 25, 2007 | 19.42 | 19.65 | 19.00 | 19.19 | 53,519 | -0.29(-1.50%) |
Jun 22, 2007 | 19.80 | 19.80 | 19.28 | 19.48 | 142,024 | -0.32(-1.61%) |
Jun 21, 2007 | 19.09 | 19.98 | 19.09 | 19.80 | 41,478 | +0.52(+2.68%) |
Jun 20, 2007 | 20.32 | 20.32 | 19.17 | 19.28 | 43,732 | -0.97(-4.77%) |
Jun 19, 2007 | 19.40 | 20.28 | 19.40 | 20.25 | 45,704 | +0.75(+3.85%) |
Jun 18, 2007 | 19.59 | 19.60 | 19.19 | 19.50 | 37,468 | -0.12(-0.62%) |
Jun 15, 2007 | 20.36 | 20.36 | 19.41 | 19.62 | 102,080 | -0.32(-1.60%) |
Jun 14, 2007 | 19.76 | 20.31 | 19.73 | 19.94 | 49,184 | +0.23(+1.18%) |
Jun 13, 2007 | 19.07 | 19.93 | 19.05 | 19.71 | 37,120 | +0.65(+3.39%) |
Jun 12, 2007 | 19.47 | 19.65 | 18.97 | 19.06 | 41,876 | -0.54(-2.77%) |
Jun 11, 2007 | 19.46 | 19.98 | 19.46 | 19.60 | 21,811 | +0.07(+0.35%) |
Jun 08, 2007 | 19.14 | 19.57 | 19.04 | 19.53 | 23,825 | +0.32(+1.66%) |
Jun 07, 2007 | 19.43 | 19.58 | 18.99 | 19.22 | 30,801 | -0.32(-1.63%) |
Jun 06, 2007 | 20.02 | 20.02 | 19.45 | 19.53 | 43,827 | -0.49(-2.45%) |
Jun 05, 2007 | 20.47 | 20.47 | 19.96 | 20.03 | 57,044 | -0.46(-2.23%) |
Jun 04, 2007 | 20.09 | 20.77 | 20.09 | 20.48 | 36,764 | +0.31(+1.54%) |