Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.21 | 18.31 | 18.03 | 18.18 | 151,603 | +0.15(+0.86%) |
Aug 30, 2007 | 17.81 | 18.23 | 17.60 | 18.02 | 322,802 | +0.00(+0.00%) |
Aug 29, 2007 | 17.82 | 18.08 | 17.62 | 18.02 | 299,911 | +0.35(+1.95%) |
Aug 28, 2007 | 18.08 | 18.22 | 17.67 | 17.68 | 301,768 | -0.55(-3.04%) |
Aug 27, 2007 | 18.37 | 18.54 | 18.13 | 18.23 | 201,773 | -0.23(-1.26%) |
Aug 24, 2007 | 18.19 | 18.49 | 17.94 | 18.46 | 174,946 | +0.26(+1.44%) |
Aug 23, 2007 | 18.52 | 18.52 | 18.02 | 18.20 | 262,156 | -0.15(-0.84%) |
Aug 22, 2007 | 18.13 | 18.43 | 18.11 | 18.36 | 261,671 | +0.40(+2.26%) |
Aug 21, 2007 | 18.07 | 18.28 | 17.77 | 17.95 | 242,525 | -0.13(-0.69%) |
Aug 20, 2007 | 18.55 | 18.55 | 17.94 | 18.08 | 307,535 | -0.43(-2.32%) |
Aug 17, 2007 | 18.90 | 18.91 | 18.26 | 18.51 | 646,866 | +0.24(+1.30%) |
Aug 16, 2007 | 17.65 | 18.46 | 17.60 | 18.27 | 596,359 | +0.61(+3.44%) |
Aug 15, 2007 | 17.62 | 18.29 | 17.59 | 17.66 | 375,713 | -0.02(-0.10%) |
Aug 14, 2007 | 17.58 | 17.90 | 17.41 | 17.68 | 326,775 | +0.26(+1.50%) |
Aug 13, 2007 | 17.76 | 18.01 | 17.37 | 17.42 | 455,708 | -0.25(-1.42%) |
Aug 10, 2007 | 15.93 | 17.94 | 15.86 | 17.67 | 950,688 | +1.57(+9.77%) |
Aug 09, 2007 | 16.36 | 17.03 | 15.85 | 16.09 | 1,079,786 | -0.48(-2.88%) |
Aug 08, 2007 | 17.23 | 17.29 | 16.37 | 16.57 | 971,160 | -0.55(-3.23%) |
Aug 07, 2007 | 17.47 | 17.55 | 16.64 | 17.12 | 692,722 | -0.37(-2.11%) |
Aug 06, 2007 | 17.06 | 17.57 | 16.68 | 17.49 | 675,065 | +0.48(+2.84%) |
Aug 03, 2007 | 17.11 | 18.23 | 16.99 | 17.01 | 733,139 | -1.20(-6.61%) |
Aug 02, 2007 | 18.23 | 18.42 | 18.01 | 18.21 | 400,896 | +0.03(+0.16%) |
Aug 01, 2007 | 17.96 | 18.29 | 17.85 | 18.18 | 571,491 | +0.17(+0.93%) |
Jul 31, 2007 | 18.11 | 18.37 | 17.95 | 18.02 | 728,143 | +0.06(+0.33%) |
Jul 30, 2007 | 17.76 | 18.01 | 17.52 | 17.96 | 583,715 | +0.20(+1.11%) |
Jul 27, 2007 | 18.02 | 18.11 | 17.64 | 17.76 | 543,074 | -0.28(-1.55%) |
Jul 26, 2007 | 18.37 | 18.52 | 17.80 | 18.04 | 450,398 | -0.52(-2.79%) |
Jul 25, 2007 | 18.55 | 18.80 | 18.23 | 18.56 | 437,266 | +0.11(+0.61%) |
Jul 24, 2007 | 18.57 | 18.73 | 18.33 | 18.45 | 510,665 | -0.30(-1.62%) |
Jul 23, 2007 | 18.73 | 19.05 | 18.69 | 18.75 | 406,218 | +0.06(+0.32%) |
Jul 20, 2007 | 18.97 | 19.04 | 18.39 | 18.69 | 721,120 | -0.32(-1.69%) |
Jul 19, 2007 | 18.81 | 19.09 | 18.80 | 19.01 | 202,512 | +0.21(+1.11%) |
Jul 18, 2007 | 19.25 | 19.29 | 18.58 | 18.80 | 527,375 | -0.57(-2.95%) |
Jul 17, 2007 | 19.30 | 19.53 | 19.30 | 19.38 | 516,546 | +0.08(+0.40%) |
Jul 16, 2007 | 19.32 | 19.33 | 19.22 | 19.30 | 343,898 | -0.02(-0.12%) |
Jul 13, 2007 | 19.32 | 19.41 | 19.22 | 19.32 | 364,857 | +0.03(+0.15%) |
Jul 12, 2007 | 19.09 | 19.30 | 19.00 | 19.29 | 385,393 | +0.31(+1.63%) |
Jul 11, 2007 | 18.54 | 19.02 | 18.54 | 18.98 | 368,733 | +0.48(+2.57%) |
Jul 10, 2007 | 18.94 | 19.09 | 18.48 | 18.51 | 264,219 | -0.55(-2.91%) |
Jul 09, 2007 | 19.12 | 19.12 | 18.92 | 19.06 | 222,469 | -0.07(-0.34%) |
Jul 06, 2007 | 19.27 | 19.34 | 19.04 | 19.13 | 156,463 | -0.17(-0.89%) |
Jul 05, 2007 | 19.22 | 19.35 | 19.01 | 19.30 | 269,943 | +0.05(+0.28%) |
Jul 03, 2007 | 19.18 | 19.28 | 19.12 | 19.24 | 242,182 | +0.07(+0.34%) |
Jul 02, 2007 | 19.13 | 19.36 | 19.07 | 19.18 | 292,922 | +0.24(+1.29%) |
Jun 29, 2007 | 19.13 | 19.14 | 18.86 | 18.94 | 323,185 | -0.16(-0.84%) |
Jun 28, 2007 | 19.07 | 19.25 | 18.92 | 19.10 | 297,309 | -0.01(-0.06%) |
Jun 27, 2007 | 18.60 | 19.13 | 18.60 | 19.11 | 316,730 | +0.38(+2.00%) |
Jun 26, 2007 | 19.01 | 19.05 | 18.61 | 18.73 | 536,612 | -0.23(-1.22%) |
Jun 25, 2007 | 19.39 | 19.69 | 18.84 | 18.96 | 682,217 | -0.51(-2.63%) |
Jun 22, 2007 | 19.86 | 19.94 | 19.36 | 19.48 | 2,347,055 | -0.45(-2.24%) |
Jun 21, 2007 | 19.74 | 20.04 | 19.62 | 19.92 | 521,426 | +0.14(+0.72%) |
Jun 20, 2007 | 19.85 | 19.99 | 19.73 | 19.78 | 897,868 | -0.08(-0.39%) |
Jun 19, 2007 | 20.01 | 20.52 | 19.57 | 19.86 | 1,500,420 | +0.64(+3.35%) |
Jun 18, 2007 | 19.36 | 19.39 | 19.01 | 19.22 | 520,286 | -0.05(-0.25%) |
Jun 15, 2007 | 19.47 | 19.48 | 19.25 | 19.26 | 592,311 | +0.09(+0.47%) |
Jun 14, 2007 | 19.14 | 19.33 | 19.14 | 19.17 | 307,236 | +0.00(+0.00%) |
Jun 13, 2007 | 18.91 | 19.26 | 18.91 | 19.17 | 289,607 | +0.15(+0.81%) |
Jun 12, 2007 | 19.13 | 19.23 | 18.82 | 19.02 | 401,925 | -0.21(-1.11%) |
Jun 11, 2007 | 19.06 | 19.30 | 18.93 | 19.23 | 177,577 | +0.15(+0.81%) |
Jun 08, 2007 | 18.76 | 19.16 | 18.73 | 19.08 | 166,849 | +0.29(+1.52%) |
Jun 07, 2007 | 19.02 | 19.09 | 18.76 | 18.79 | 227,391 | -0.24(-1.25%) |
Jun 06, 2007 | 19.16 | 19.30 | 19.02 | 19.03 | 254,075 | -0.28(-1.45%) |
Jun 05, 2007 | 19.40 | 19.52 | 19.10 | 19.31 | 284,688 | -0.21(-1.07%) |
Jun 04, 2007 | 19.48 | 19.56 | 19.23 | 19.52 | 182,275 | -0.03(-0.15%) |