Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.30 | 17.90 | 17.23 | 17.88 | 1,105,208 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,374 | +0.45(+2.80%) |
Aug 29, 2007 | 16.28 | 16.53 | 15.45 | 16.24 | 788,580 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,194 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.05 | 845,716 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,079 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,074 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.13 | 18.81 | 19.43 | 790,606 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.34 | 815,025 | +0.10(+0.51%) |
Aug 20, 2007 | 18.59 | 19.51 | 18.35 | 19.25 | 855,148 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.65 | 1,236,925 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.09 | 15.31 | 16.49 | 1,635,908 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,204 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.60 | 18.88 | 856,161 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.65 | 19.84 | 767,303 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.32 | 19.89 | 1,561,152 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.64 | 18.55 | 20.37 | 2,371,815 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,742 | +1.90(+10.70%) |
Aug 07, 2007 | 16.63 | 17.89 | 16.28 | 17.80 | 1,391,875 | +1.04(+6.18%) |
Aug 06, 2007 | 17.10 | 17.27 | 15.46 | 16.77 | 1,544,940 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,464 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,765 | +0.26(+1.42%) |
Aug 01, 2007 | 18.55 | 19.25 | 16.19 | 18.01 | 2,990,095 | -1.23(-6.41%) |
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,992 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,879 | +0.18(+0.92%) |
Jul 27, 2007 | 19.36 | 19.68 | 18.63 | 19.26 | 1,715,705 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.13 | 18.95 | 19.42 | 1,729,262 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,420,050 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,928 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,609 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,259 | -0.10(-0.42%) |
Jul 19, 2007 | 23.84 | 24.08 | 23.62 | 23.71 | 381,574 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.66 | 23.37 | 23.76 | 1,128,248 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,776 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,452 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.73 | 25.40 | 1,284,850 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,412 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.91 | 24.44 | 983,521 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,643,120 | -1.44(-5.56%) |
Jul 09, 2007 | 26.25 | 26.25 | 25.82 | 25.93 | 1,318,488 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.42 | 26.38 | 1,356,396 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,488 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 632,039 | -0.55(-2.11%) |
Jul 02, 2007 | 26.39 | 26.40 | 25.66 | 26.22 | 1,053,309 | -0.18(-0.67%) |
Jun 29, 2007 | 27.31 | 27.38 | 26.19 | 26.40 | 849,372 | -0.77(-2.83%) |
Jun 28, 2007 | 27.24 | 27.62 | 27.06 | 27.17 | 692,426 | -0.48(-1.75%) |
Jun 27, 2007 | 26.76 | 27.65 | 26.36 | 27.65 | 782,078 | +0.90(+3.36%) |
Jun 26, 2007 | 27.29 | 27.64 | 26.65 | 26.76 | 787,263 | -0.53(-1.95%) |
Jun 25, 2007 | 27.54 | 28.00 | 27.10 | 27.29 | 720,256 | -0.30(-1.07%) |
Jun 22, 2007 | 28.39 | 28.40 | 27.31 | 27.59 | 988,182 | -0.91(-3.19%) |
Jun 21, 2007 | 28.38 | 28.65 | 27.89 | 28.49 | 611,674 | +0.12(+0.42%) |
Jun 20, 2007 | 28.87 | 28.99 | 28.38 | 28.38 | 804,487 | -0.42(-1.47%) |
Jun 19, 2007 | 29.01 | 29.12 | 28.38 | 28.80 | 689,589 | -0.20(-0.68%) |
Jun 18, 2007 | 29.43 | 29.60 | 28.69 | 29.00 | 734,069 | -0.43(-1.48%) |
Jun 15, 2007 | 29.95 | 30.16 | 29.35 | 29.43 | 804,487 | -0.07(-0.23%) |
Jun 14, 2007 | 29.41 | 29.78 | 29.18 | 29.50 | 605,696 | +0.09(+0.30%) |
Jun 13, 2007 | 29.61 | 29.98 | 28.82 | 29.41 | 859,302 | -0.02(-0.07%) |
Jun 12, 2007 | 29.97 | 30.10 | 29.29 | 29.43 | 948,160 | -0.64(-2.13%) |
Jun 11, 2007 | 31.58 | 31.58 | 29.96 | 30.07 | 1,068,530 | -1.63(-5.14%) |
Jun 08, 2007 | 30.84 | 31.81 | 30.09 | 31.70 | 1,341,194 | +0.86(+2.78%) |
Jun 07, 2007 | 32.67 | 32.13 | 30.66 | 30.84 | 1,714,450 | -1.83(-5.59%) |
Jun 06, 2007 | 34.18 | 33.31 | 32.57 | 32.67 | 749,571 | -0.89(-2.65%) |
Jun 05, 2007 | 34.17 | 34.23 | 33.31 | 33.56 | 709,752 | -0.84(-2.44%) |
Jun 04, 2007 | 34.01 | 34.62 | 33.66 | 34.40 | 528,185 | +0.38(+1.13%) |