Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.53 | 19.64 | 19.21 | 19.25 | 299,824 | +0.16(+0.84%) |
Aug 30, 2007 | 18.81 | 19.36 | 18.71 | 19.09 | 312,814 | -0.02(-0.13%) |
Aug 29, 2007 | 18.87 | 19.14 | 18.77 | 19.11 | 313,337 | +0.43(+2.32%) |
Aug 28, 2007 | 18.80 | 19.03 | 18.62 | 18.68 | 363,790 | -0.47(-2.43%) |
Aug 27, 2007 | 19.22 | 19.53 | 19.14 | 19.14 | 370,556 | +0.14(+0.76%) |
Aug 24, 2007 | 18.71 | 19.25 | 18.65 | 19.00 | 242,379 | +0.33(+1.76%) |
Aug 23, 2007 | 19.18 | 19.22 | 18.54 | 18.67 | 356,975 | -0.40(-2.11%) |
Aug 22, 2007 | 19.06 | 19.60 | 18.93 | 19.07 | 675,258 | +0.47(+2.51%) |
Aug 21, 2007 | 18.39 | 18.87 | 18.29 | 18.61 | 572,861 | +0.27(+1.45%) |
Aug 20, 2007 | 18.08 | 18.41 | 17.95 | 18.34 | 624,410 | +0.51(+2.84%) |
Aug 17, 2007 | 18.40 | 18.56 | 17.53 | 17.83 | 691,173 | +0.46(+2.64%) |
Aug 16, 2007 | 18.10 | 18.10 | 16.74 | 17.38 | 1,632,118 | -1.13(-6.08%) |
Aug 15, 2007 | 18.39 | 18.83 | 18.36 | 18.50 | 892,266 | -0.51(-2.70%) |
Aug 14, 2007 | 18.92 | 19.27 | 18.73 | 19.01 | 500,193 | -0.32(-1.66%) |
Aug 13, 2007 | 19.01 | 19.51 | 18.76 | 19.34 | 1,255,766 | -0.29(-1.47%) |
Aug 10, 2007 | 19.60 | 20.04 | 19.42 | 19.63 | 677,569 | +0.08(+0.41%) |
Aug 09, 2007 | 19.46 | 20.28 | 19.30 | 19.55 | 1,100,163 | -0.13(-0.65%) |
Aug 08, 2007 | 19.09 | 19.96 | 19.09 | 19.67 | 1,045,534 | +0.92(+4.93%) |
Aug 07, 2007 | 18.29 | 18.84 | 18.26 | 18.75 | 846,074 | +0.16(+0.86%) |
Aug 06, 2007 | 18.26 | 18.62 | 18.16 | 18.59 | 618,525 | +0.22(+1.18%) |
Aug 03, 2007 | 18.50 | 18.72 | 18.00 | 18.37 | 898,717 | +0.30(+1.65%) |
Aug 02, 2007 | 17.33 | 18.15 | 17.18 | 18.07 | 850,935 | +0.10(+0.54%) |
Aug 01, 2007 | 18.16 | 18.32 | 17.70 | 17.98 | 511,197 | -0.43(-2.31%) |
Jul 31, 2007 | 18.54 | 18.85 | 18.21 | 18.40 | 588,370 | -0.07(-0.39%) |
Jul 30, 2007 | 18.10 | 18.58 | 18.02 | 18.48 | 416,370 | +0.43(+2.41%) |
Jul 27, 2007 | 18.10 | 18.37 | 17.81 | 18.04 | 426,656 | -0.34(-1.84%) |
Jul 26, 2007 | 18.57 | 18.82 | 17.84 | 18.38 | 610,054 | -0.47(-2.52%) |
Jul 25, 2007 | 19.10 | 19.21 | 18.38 | 18.85 | 477,575 | -0.35(-1.84%) |
Jul 24, 2007 | 19.65 | 19.65 | 19.10 | 19.21 | 358,697 | -0.27(-1.40%) |
Jul 23, 2007 | 19.45 | 19.63 | 19.23 | 19.48 | 294,275 | +0.15(+0.79%) |
Jul 20, 2007 | 19.14 | 19.43 | 19.11 | 19.33 | 555,445 | -0.05(-0.25%) |
Jul 19, 2007 | 19.27 | 19.53 | 19.07 | 19.38 | 461,484 | +0.16(+0.84%) |
Jul 18, 2007 | 18.53 | 19.25 | 18.48 | 19.22 | 781,708 | +0.39(+2.05%) |
Jul 17, 2007 | 18.67 | 19.07 | 18.67 | 18.83 | 524,669 | +0.19(+1.04%) |
Jul 16, 2007 | 18.61 | 18.83 | 18.30 | 18.64 | 373,966 | -0.10(-0.51%) |
Jul 13, 2007 | 18.62 | 19.24 | 18.49 | 18.73 | 611,362 | -0.19(-1.02%) |
Jul 12, 2007 | 18.63 | 18.94 | 18.63 | 18.93 | 417,801 | +0.43(+2.30%) |
Jul 11, 2007 | 18.40 | 18.53 | 18.24 | 18.50 | 429,965 | -0.07(-0.39%) |
Jul 10, 2007 | 18.24 | 18.90 | 18.19 | 18.57 | 645,410 | +0.18(+1.00%) |
Jul 09, 2007 | 18.22 | 18.51 | 18.14 | 18.39 | 626,007 | +0.14(+0.79%) |
Jul 06, 2007 | 17.61 | 18.35 | 17.56 | 18.24 | 817,027 | +0.47(+2.62%) |
Jul 05, 2007 | 17.65 | 17.86 | 17.56 | 17.78 | 364,697 | +0.04(+0.23%) |
Jul 03, 2007 | 17.89 | 17.97 | 17.71 | 17.74 | 143,397 | -0.18(-0.99%) |
Jul 02, 2007 | 17.86 | 17.98 | 17.65 | 17.91 | 523,918 | +0.08(+0.45%) |
Jun 29, 2007 | 17.57 | 17.87 | 17.50 | 17.83 | 373,117 | +0.21(+1.19%) |
Jun 28, 2007 | 17.50 | 17.91 | 17.49 | 17.62 | 612,967 | -0.03(-0.18%) |
Jun 27, 2007 | 16.87 | 17.67 | 16.80 | 17.66 | 523,198 | +0.45(+2.62%) |
Jun 26, 2007 | 17.36 | 17.39 | 16.80 | 17.21 | 498,369 | -0.11(-0.65%) |
Jun 25, 2007 | 17.50 | 17.71 | 17.32 | 17.32 | 376,029 | -0.59(-3.28%) |
Jun 22, 2007 | 17.81 | 18.00 | 17.59 | 17.91 | 326,667 | -0.06(-0.36%) |
Jun 21, 2007 | 17.72 | 17.99 | 17.54 | 17.97 | 356,044 | +0.12(+0.68%) |
Jun 20, 2007 | 18.26 | 18.28 | 17.83 | 17.85 | 343,547 | -0.42(-2.29%) |
Jun 19, 2007 | 17.96 | 18.32 | 17.95 | 18.27 | 359,971 | +0.02(+0.13%) |
Jun 18, 2007 | 18.20 | 18.36 | 18.11 | 18.24 | 366,690 | -0.06(-0.35%) |
Jun 15, 2007 | 18.18 | 18.31 | 18.07 | 18.31 | 436,121 | +0.14(+0.75%) |
Jun 14, 2007 | 17.99 | 18.25 | 17.98 | 18.17 | 253,585 | +0.22(+1.21%) |
Jun 13, 2007 | 17.87 | 18.03 | 17.76 | 17.95 | 329,984 | +0.16(+0.90%) |
Jun 12, 2007 | 17.89 | 18.10 | 17.75 | 17.79 | 353,501 | -0.39(-2.12%) |
Jun 11, 2007 | 18.16 | 18.48 | 18.03 | 18.18 | 340,756 | +0.10(+0.53%) |
Jun 08, 2007 | 18.09 | 18.21 | 17.61 | 18.08 | 767,219 | -0.09(-0.49%) |
Jun 07, 2007 | 18.55 | 18.87 | 18.09 | 18.17 | 734,444 | -0.81(-4.28%) |
Jun 06, 2007 | 19.12 | 19.21 | 18.81 | 18.98 | 317,741 | -0.51(-2.64%) |
Jun 05, 2007 | 19.29 | 19.53 | 19.06 | 19.50 | 381,140 | +0.06(+0.33%) |
Jun 04, 2007 | 19.22 | 19.47 | 18.97 | 19.43 | 416,733 | +0.14(+0.71%) |