Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.42 | 17.74 | 17.09 | 17.35 | 258,484 | +0.22(+1.29%) |
Aug 30, 2007 | 17.00 | 17.46 | 16.77 | 17.13 | 256,368 | -0.07(-0.42%) |
Aug 29, 2007 | 16.78 | 17.24 | 16.63 | 17.20 | 322,228 | +0.55(+3.30%) |
Aug 28, 2007 | 17.35 | 17.35 | 16.64 | 16.65 | 212,109 | -0.66(-3.81%) |
Aug 27, 2007 | 17.39 | 17.59 | 17.17 | 17.31 | 283,812 | -0.11(-0.60%) |
Aug 24, 2007 | 17.21 | 17.42 | 16.65 | 17.42 | 300,603 | +0.18(+1.06%) |
Aug 23, 2007 | 17.88 | 17.93 | 17.09 | 17.23 | 209,480 | -0.53(-2.97%) |
Aug 22, 2007 | 18.00 | 18.28 | 17.67 | 17.76 | 419,805 | -0.18(-0.99%) |
Aug 21, 2007 | 17.29 | 18.08 | 17.22 | 17.94 | 492,549 | +0.63(+3.62%) |
Aug 20, 2007 | 18.08 | 18.08 | 17.00 | 17.31 | 398,350 | -0.72(-4.00%) |
Aug 17, 2007 | 16.99 | 18.26 | 16.86 | 18.03 | 971,453 | +1.65(+10.05%) |
Aug 16, 2007 | 15.13 | 17.04 | 15.06 | 16.38 | 720,123 | +1.25(+8.24%) |
Aug 15, 2007 | 15.08 | 15.91 | 15.00 | 15.14 | 217,884 | +0.06(+0.37%) |
Aug 14, 2007 | 15.37 | 15.52 | 15.08 | 15.08 | 182,654 | -0.25(-1.66%) |
Aug 13, 2007 | 16.39 | 16.65 | 15.34 | 15.34 | 436,608 | -0.82(-5.08%) |
Aug 10, 2007 | 14.95 | 17.42 | 14.57 | 16.16 | 766,297 | +1.19(+7.92%) |
Aug 09, 2007 | 15.16 | 15.55 | 14.69 | 14.97 | 659,205 | -0.58(-3.74%) |
Aug 08, 2007 | 15.13 | 15.71 | 15.13 | 15.55 | 1,043,104 | +0.53(+3.54%) |
Aug 07, 2007 | 14.82 | 15.18 | 14.54 | 15.02 | 952,756 | +0.15(+1.01%) |
Aug 06, 2007 | 14.51 | 14.97 | 14.24 | 14.87 | 623,306 | +0.40(+2.80%) |
Aug 03, 2007 | 14.56 | 15.56 | 14.42 | 14.47 | 509,519 | -1.03(-6.65%) |
Aug 02, 2007 | 15.48 | 15.68 | 15.30 | 15.50 | 348,272 | +0.08(+0.54%) |
Aug 01, 2007 | 15.42 | 15.53 | 15.09 | 15.41 | 594,682 | -0.02(-0.14%) |
Jul 31, 2007 | 15.89 | 16.01 | 15.43 | 15.44 | 333,168 | -0.35(-2.25%) |
Jul 30, 2007 | 15.66 | 15.93 | 15.44 | 15.79 | 536,868 | +0.10(+0.64%) |
Jul 27, 2007 | 15.92 | 16.06 | 15.53 | 15.69 | 467,378 | -0.25(-1.56%) |
Jul 26, 2007 | 16.16 | 16.20 | 15.52 | 15.94 | 566,137 | -0.44(-2.71%) |
Jul 25, 2007 | 16.37 | 16.46 | 16.00 | 16.38 | 517,309 | +0.14(+0.89%) |
Jul 24, 2007 | 16.84 | 16.84 | 16.10 | 16.24 | 743,722 | -0.67(-3.97%) |
Jul 23, 2007 | 16.98 | 17.13 | 16.83 | 16.91 | 462,734 | -0.03(-0.20%) |
Jul 20, 2007 | 17.25 | 17.36 | 16.88 | 16.94 | 916,812 | -0.35(-2.02%) |
Jul 19, 2007 | 17.35 | 17.58 | 17.23 | 17.29 | 602,420 | +0.01(+0.03%) |
Jul 18, 2007 | 17.48 | 17.57 | 17.09 | 17.29 | 508,209 | -0.32(-1.83%) |
Jul 17, 2007 | 17.65 | 17.85 | 17.61 | 17.61 | 348,799 | -0.03(-0.19%) |
Jul 16, 2007 | 17.88 | 17.93 | 17.60 | 17.64 | 754,927 | -0.24(-1.33%) |
Jul 13, 2007 | 17.76 | 17.88 | 17.67 | 17.88 | 358,078 | +0.06(+0.34%) |
Jul 12, 2007 | 17.58 | 17.86 | 17.48 | 17.82 | 294,374 | +0.32(+1.80%) |
Jul 11, 2007 | 17.46 | 17.59 | 17.32 | 17.50 | 390,081 | +0.01(+0.03%) |
Jul 10, 2007 | 17.65 | 17.76 | 17.40 | 17.50 | 858,301 | -0.19(-1.10%) |
Jul 09, 2007 | 17.86 | 17.99 | 17.69 | 17.69 | 341,380 | -0.18(-0.99%) |
Jul 06, 2007 | 17.86 | 18.22 | 17.84 | 17.87 | 277,112 | -0.03(-0.19%) |
Jul 05, 2007 | 17.86 | 17.99 | 17.74 | 17.90 | 301,872 | +0.02(+0.12%) |
Jul 03, 2007 | 17.92 | 17.94 | 17.84 | 17.88 | 177,251 | +0.01(+0.06%) |
Jul 02, 2007 | 17.78 | 17.98 | 17.70 | 17.87 | 297,753 | +0.24(+1.38%) |
Jun 29, 2007 | 17.88 | 17.97 | 17.62 | 17.63 | 382,224 | -0.16(-0.90%) |
Jun 28, 2007 | 17.76 | 18.12 | 17.63 | 17.79 | 352,061 | +0.07(+0.38%) |
Jun 27, 2007 | 17.30 | 17.74 | 17.30 | 17.72 | 513,317 | +0.34(+1.98%) |
Jun 26, 2007 | 17.33 | 17.42 | 17.12 | 17.38 | 484,716 | +0.10(+0.58%) |
Jun 25, 2007 | 17.40 | 17.61 | 17.19 | 17.28 | 317,449 | -0.22(-1.24%) |
Jun 22, 2007 | 17.66 | 17.75 | 17.37 | 17.49 | 824,659 | -0.22(-1.25%) |
Jun 21, 2007 | 17.81 | 17.84 | 17.55 | 17.71 | 271,981 | -0.09(-0.50%) |
Jun 20, 2007 | 18.05 | 18.13 | 17.78 | 17.80 | 271,703 | -0.22(-1.20%) |
Jun 19, 2007 | 17.88 | 18.09 | 17.82 | 18.02 | 163,454 | +0.04(+0.25%) |
Jun 18, 2007 | 18.18 | 18.22 | 17.94 | 17.98 | 177,166 | -0.19(-1.07%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.97 | 18.17 | 506,782 | +0.29(+1.64%) |
Jun 14, 2007 | 17.86 | 18.05 | 17.82 | 17.88 | 127,191 | -0.07(-0.40%) |
Jun 13, 2007 | 17.88 | 18.00 | 17.66 | 17.95 | 331,420 | +0.11(+0.59%) |
Jun 12, 2007 | 18.10 | 18.21 | 17.81 | 17.84 | 254,744 | -0.39(-2.13%) |
Jun 11, 2007 | 18.21 | 18.36 | 18.06 | 18.23 | 149,157 | -0.02(-0.09%) |
Jun 08, 2007 | 17.98 | 18.29 | 17.95 | 18.25 | 165,394 | +0.24(+1.35%) |
Jun 07, 2007 | 18.24 | 18.24 | 17.90 | 18.00 | 301,590 | -0.32(-1.72%) |
Jun 06, 2007 | 18.35 | 18.35 | 18.16 | 18.32 | 234,119 | -0.14(-0.78%) |
Jun 05, 2007 | 18.76 | 18.86 | 18.40 | 18.46 | 423,886 | -0.43(-2.29%) |
Jun 04, 2007 | 18.82 | 18.92 | 18.78 | 18.90 | 141,767 | -0.02(-0.09%) |