Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.02 | 18.46 | 18.02 | 18.40 | 48,622 | +0.42(+2.36%) |
Aug 30, 2007 | 17.54 | 18.51 | 17.17 | 17.97 | 67,728 | +0.22(+1.23%) |
Aug 29, 2007 | 16.67 | 18.01 | 16.55 | 17.75 | 54,160 | +1.26(+7.61%) |
Aug 28, 2007 | 17.61 | 17.96 | 16.37 | 16.50 | 100,336 | -1.50(-8.33%) |
Aug 27, 2007 | 18.46 | 18.70 | 17.52 | 18.00 | 65,393 | -0.45(-2.44%) |
Aug 24, 2007 | 17.95 | 18.74 | 17.94 | 18.45 | 32,416 | +0.39(+2.18%) |
Aug 23, 2007 | 19.51 | 19.51 | 17.63 | 18.05 | 135,408 | -1.28(-6.64%) |
Aug 22, 2007 | 19.63 | 20.35 | 19.26 | 19.34 | 32,669 | -0.07(-0.34%) |
Aug 21, 2007 | 19.60 | 19.79 | 19.08 | 19.40 | 19,463 | -0.04(-0.19%) |
Aug 20, 2007 | 20.41 | 20.51 | 19.00 | 19.44 | 24,847 | -0.84(-4.16%) |
Aug 17, 2007 | 21.08 | 21.24 | 20.02 | 20.28 | 73,677 | +1.01(+5.22%) |
Aug 16, 2007 | 18.31 | 20.53 | 18.31 | 19.28 | 78,899 | +1.11(+6.12%) |
Aug 15, 2007 | 17.55 | 18.61 | 17.55 | 18.16 | 24,122 | +0.65(+3.71%) |
Aug 14, 2007 | 17.71 | 18.20 | 17.50 | 17.52 | 24,535 | -0.31(-1.72%) |
Aug 13, 2007 | 18.93 | 19.26 | 17.82 | 17.82 | 33,161 | -0.74(-3.97%) |
Aug 10, 2007 | 17.12 | 20.29 | 17.12 | 18.56 | 49,108 | +0.56(+3.12%) |
Aug 09, 2007 | 18.61 | 20.03 | 17.47 | 18.00 | 93,674 | -0.59(-3.16%) |
Aug 08, 2007 | 18.54 | 19.52 | 17.52 | 18.58 | 74,998 | +0.24(+1.33%) |
Aug 07, 2007 | 17.36 | 18.76 | 17.36 | 18.34 | 43,753 | +0.81(+4.63%) |
Aug 06, 2007 | 16.87 | 17.77 | 16.58 | 17.53 | 34,043 | +0.67(+4.00%) |
Aug 03, 2007 | 16.89 | 17.42 | 16.77 | 16.85 | 33,686 | -0.32(-1.85%) |
Aug 02, 2007 | 16.86 | 17.43 | 16.54 | 17.17 | 33,258 | +0.36(+2.15%) |
Aug 01, 2007 | 16.48 | 16.88 | 16.11 | 16.81 | 46,462 | +0.88(+5.53%) |
Jul 31, 2007 | 15.57 | 16.21 | 15.57 | 15.93 | 43,264 | +0.54(+3.53%) |
Jul 30, 2007 | 16.03 | 16.24 | 15.06 | 15.39 | 33,095 | -0.72(-4.46%) |
Jul 27, 2007 | 15.14 | 16.82 | 15.02 | 16.10 | 40,732 | -0.17(-1.07%) |
Jul 26, 2007 | 14.94 | 16.28 | 14.80 | 16.28 | 46,805 | +1.04(+6.84%) |
Jul 25, 2007 | 15.02 | 15.29 | 14.97 | 15.24 | 29,663 | +0.17(+1.16%) |
Jul 24, 2007 | 15.61 | 15.83 | 14.98 | 15.06 | 32,357 | -0.75(-4.74%) |
Jul 23, 2007 | 15.99 | 16.23 | 15.81 | 15.81 | 10,785 | -0.15(-0.94%) |
Jul 20, 2007 | 16.58 | 16.58 | 15.78 | 15.96 | 28,113 | -0.66(-3.95%) |
Jul 19, 2007 | 16.18 | 16.85 | 16.18 | 16.62 | 15,884 | +0.16(+0.95%) |
Jul 18, 2007 | 16.12 | 16.46 | 15.90 | 16.46 | 18,339 | +0.29(+1.78%) |
Jul 17, 2007 | 16.38 | 16.38 | 15.89 | 16.17 | 22,058 | -0.20(-1.22%) |
Jul 16, 2007 | 16.42 | 16.42 | 15.99 | 16.37 | 14,589 | -0.21(-1.28%) |
Jul 13, 2007 | 16.42 | 16.59 | 16.27 | 16.59 | 11,218 | -0.02(-0.11%) |
Jul 12, 2007 | 16.25 | 16.60 | 16.12 | 16.60 | 9,289 | +0.47(+2.94%) |
Jul 11, 2007 | 15.94 | 16.24 | 15.94 | 16.13 | 17,692 | +0.22(+1.41%) |
Jul 10, 2007 | 16.53 | 16.53 | 15.80 | 15.90 | 27,000 | -0.74(-4.46%) |
Jul 09, 2007 | 16.98 | 16.98 | 16.47 | 16.65 | 9,541 | -0.26(-1.55%) |
Jul 06, 2007 | 16.93 | 17.18 | 16.78 | 16.91 | 10,225 | -0.14(-0.84%) |
Jul 05, 2007 | 17.12 | 17.18 | 16.86 | 17.05 | 13,325 | -0.09(-0.51%) |
Jul 03, 2007 | 16.39 | 17.16 | 16.39 | 17.14 | 13,167 | +0.29(+1.74%) |
Jul 02, 2007 | 16.97 | 16.97 | 16.48 | 16.85 | 24,028 | +0.03(+0.19%) |
Jun 29, 2007 | 17.02 | 17.24 | 16.73 | 16.82 | 30,838 | -0.34(-2.00%) |
Jun 28, 2007 | 17.30 | 17.30 | 16.95 | 17.16 | 32,493 | -0.31(-1.79%) |
Jun 27, 2007 | 16.50 | 17.54 | 16.36 | 17.47 | 46,070 | +0.87(+5.27%) |
Jun 26, 2007 | 16.13 | 16.70 | 16.10 | 16.60 | 38,750 | +0.58(+3.63%) |
Jun 25, 2007 | 15.59 | 16.32 | 15.27 | 16.02 | 74,244 | +0.32(+2.07%) |
Jun 22, 2007 | 15.69 | 15.91 | 15.54 | 15.69 | 64,994 | -0.04(-0.28%) |
Jun 21, 2007 | 15.55 | 15.80 | 15.23 | 15.74 | 52,275 | -0.03(-0.16%) |
Jun 20, 2007 | 16.49 | 16.68 | 15.76 | 15.76 | 20,178 | -0.62(-3.77%) |
Jun 19, 2007 | 16.01 | 16.40 | 16.01 | 16.38 | 15,053 | +0.27(+1.67%) |
Jun 18, 2007 | 15.86 | 16.11 | 15.86 | 16.11 | 12,491 | +0.26(+1.66%) |
Jun 15, 2007 | 16.12 | 16.12 | 15.69 | 15.85 | 57,011 | +0.21(+1.32%) |
Jun 14, 2007 | 15.62 | 15.87 | 15.62 | 15.64 | 19,217 | +0.17(+1.13%) |
Jun 13, 2007 | 14.97 | 15.58 | 14.97 | 15.47 | 28,505 | +0.42(+2.82%) |
Jun 12, 2007 | 14.89 | 15.33 | 14.89 | 15.04 | 24,021 | +0.04(+0.25%) |
Jun 11, 2007 | 15.01 | 15.23 | 14.98 | 15.01 | 31,931 | +0.01(+0.08%) |
Jun 08, 2007 | 15.01 | 15.24 | 14.98 | 14.99 | 23,417 | -0.08(-0.50%) |
Jun 07, 2007 | 15.58 | 15.82 | 14.92 | 15.07 | 47,748 | -0.62(-3.94%) |
Jun 06, 2007 | 15.79 | 16.03 | 15.57 | 15.69 | 31,192 | -0.14(-0.91%) |
Jun 05, 2007 | 16.01 | 16.18 | 15.81 | 15.83 | 11,738 | -0.29(-1.82%) |
Jun 04, 2007 | 16.04 | 16.23 | 15.97 | 16.12 | 9,989 | -0.01(-0.04%) |