Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.59 | 18.16 | 17.39 | 17.47 | 412,194 | +0.11(+0.63%) |
Aug 30, 2007 | 17.15 | 17.64 | 17.15 | 17.36 | 511,024 | -0.01(-0.06%) |
Aug 29, 2007 | 16.76 | 17.40 | 16.55 | 17.37 | 534,165 | +0.68(+4.09%) |
Aug 28, 2007 | 17.13 | 17.18 | 16.66 | 16.68 | 235,048 | -0.56(-3.27%) |
Aug 27, 2007 | 17.34 | 17.52 | 17.16 | 17.25 | 240,404 | -0.13(-0.74%) |
Aug 24, 2007 | 17.21 | 17.45 | 17.03 | 17.38 | 300,127 | +0.11(+0.63%) |
Aug 23, 2007 | 17.85 | 17.85 | 17.18 | 17.27 | 459,386 | -0.58(-3.27%) |
Aug 22, 2007 | 17.79 | 18.65 | 17.79 | 17.85 | 905,635 | +0.10(+0.56%) |
Aug 21, 2007 | 18.12 | 18.79 | 17.56 | 17.75 | 934,941 | -0.43(-2.34%) |
Aug 20, 2007 | 17.91 | 18.31 | 17.63 | 18.18 | 1,427,978 | +0.39(+2.17%) |
Aug 17, 2007 | 17.03 | 17.96 | 17.03 | 17.79 | 1,024,575 | +0.64(+3.75%) |
Aug 16, 2007 | 16.94 | 17.81 | 16.71 | 17.15 | 2,445,176 | +1.03(+6.38%) |
Aug 15, 2007 | 16.68 | 16.95 | 16.10 | 16.12 | 778,208 | -0.51(-3.09%) |
Aug 14, 2007 | 16.46 | 16.90 | 16.37 | 16.63 | 754,561 | +0.19(+1.14%) |
Aug 13, 2007 | 17.64 | 17.71 | 16.28 | 16.45 | 1,053,072 | -1.33(-7.46%) |
Aug 10, 2007 | 18.18 | 18.36 | 17.49 | 17.77 | 2,031,692 | -0.46(-2.50%) |
Aug 09, 2007 | 18.17 | 18.36 | 17.56 | 18.23 | 2,215,180 | +0.17(+0.93%) |
Aug 08, 2007 | 16.43 | 18.27 | 16.43 | 18.06 | 1,896,358 | +1.84(+11.35%) |
Aug 07, 2007 | 15.51 | 16.30 | 15.50 | 16.22 | 1,115,926 | +0.76(+4.93%) |
Aug 06, 2007 | 14.82 | 15.53 | 14.61 | 15.46 | 1,126,761 | +0.57(+3.86%) |
Aug 03, 2007 | 14.94 | 15.41 | 14.87 | 14.88 | 608,439 | -0.52(-3.40%) |
Aug 02, 2007 | 15.68 | 15.68 | 15.21 | 15.41 | 693,930 | -0.17(-1.08%) |
Aug 01, 2007 | 15.54 | 15.81 | 15.31 | 15.58 | 1,048,322 | -0.01(-0.06%) |
Jul 31, 2007 | 15.76 | 15.90 | 15.43 | 15.59 | 3,168,917 | -0.05(-0.32%) |
Jul 30, 2007 | 15.85 | 15.92 | 15.48 | 15.64 | 1,413,527 | -0.59(-3.66%) |
Jul 27, 2007 | 16.26 | 16.48 | 16.03 | 16.23 | 1,741,343 | -0.59(-3.53%) |
Jul 26, 2007 | 17.91 | 18.01 | 16.31 | 16.82 | 2,292,283 | -1.90(-10.15%) |
Jul 25, 2007 | 18.95 | 19.17 | 18.56 | 18.72 | 1,151,194 | -0.05(-0.26%) |
Jul 24, 2007 | 19.08 | 19.28 | 18.66 | 18.77 | 972,532 | -0.40(-2.06%) |
Jul 23, 2007 | 19.26 | 19.40 | 19.12 | 19.17 | 828,774 | -0.05(-0.26%) |
Jul 20, 2007 | 19.22 | 19.36 | 19.04 | 19.22 | 949,998 | -0.04(-0.21%) |
Jul 19, 2007 | 19.20 | 19.35 | 19.10 | 19.26 | 591,361 | +0.12(+0.62%) |
Jul 18, 2007 | 18.97 | 19.17 | 18.81 | 19.14 | 705,854 | +0.04(+0.21%) |
Jul 17, 2007 | 18.85 | 19.21 | 18.85 | 19.10 | 791,446 | -0.17(-0.87%) |
Jul 16, 2007 | 19.07 | 19.34 | 18.95 | 19.27 | 658,864 | +0.08(+0.41%) |
Jul 13, 2007 | 19.20 | 19.25 | 19.01 | 19.19 | 632,287 | +0.10(+0.52%) |
Jul 12, 2007 | 18.67 | 19.09 | 18.63 | 19.09 | 553,567 | +0.46(+2.44%) |
Jul 11, 2007 | 18.46 | 18.78 | 18.46 | 18.63 | 733,744 | +0.21(+1.13%) |
Jul 10, 2007 | 18.70 | 18.80 | 18.37 | 18.43 | 840,828 | -0.40(-2.10%) |
Jul 09, 2007 | 18.70 | 18.82 | 18.45 | 18.82 | 809,231 | +0.27(+1.44%) |
Jul 06, 2007 | 18.50 | 18.64 | 18.32 | 18.55 | 565,694 | +0.01(+0.05%) |
Jul 05, 2007 | 18.29 | 18.56 | 18.23 | 18.54 | 505,769 | +0.26(+1.41%) |
Jul 03, 2007 | 19.25 | 18.43 | 18.24 | 18.29 | 437,154 | -0.15(-0.80%) |
Jul 02, 2007 | 18.38 | 18.44 | 18.31 | 18.44 | 545,079 | +0.07(+0.38%) |
Jun 29, 2007 | 18.46 | 18.49 | 18.25 | 18.37 | 584,489 | +0.01(+0.05%) |
Jun 28, 2007 | 18.27 | 18.57 | 18.21 | 18.36 | 634,409 | +0.09(+0.49%) |
Jun 27, 2007 | 18.36 | 18.51 | 18.15 | 18.27 | 1,135,834 | -0.23(-1.23%) |
Jun 26, 2007 | 18.19 | 18.69 | 18.14 | 18.50 | 712,523 | +0.31(+1.69%) |
Jun 25, 2007 | 18.67 | 18.76 | 18.12 | 18.19 | 1,121,383 | -0.57(-3.06%) |
Jun 22, 2007 | 19.31 | 19.40 | 18.74 | 18.76 | 1,081,771 | -0.55(-2.87%) |
Jun 21, 2007 | 19.41 | 19.59 | 19.12 | 19.32 | 452,615 | -0.09(-0.46%) |
Jun 20, 2007 | 19.73 | 19.81 | 19.34 | 19.41 | 346,510 | -0.36(-1.80%) |
Jun 19, 2007 | 19.91 | 19.91 | 19.59 | 19.76 | 317,811 | -0.14(-0.70%) |
Jun 18, 2007 | 19.93 | 20.24 | 19.76 | 19.90 | 368,135 | -0.03(-0.15%) |
Jun 15, 2007 | 20.14 | 20.23 | 19.85 | 19.93 | 933,425 | +0.02(+0.10%) |
Jun 14, 2007 | 20.20 | 20.24 | 19.84 | 19.91 | 754,157 | -0.14(-0.69%) |
Jun 13, 2007 | 20.23 | 20.32 | 19.91 | 20.05 | 608,439 | +0.07(+0.35%) |
Jun 12, 2007 | 20.32 | 20.32 | 19.90 | 19.98 | 820,448 | -0.38(-1.85%) |
Jun 11, 2007 | 20.19 | 20.37 | 20.10 | 20.36 | 820,044 | +0.21(+1.03%) |
Jun 08, 2007 | 20.11 | 20.23 | 19.66 | 20.15 | 1,877,196 | +0.04(+0.20%) |
Jun 07, 2007 | 20.68 | 20.83 | 20.02 | 20.11 | 5,213,823 | -0.57(-2.77%) |
Jun 06, 2007 | 20.61 | 20.72 | 20.32 | 20.68 | 3,045,834 | -0.03(-0.14%) |
Jun 05, 2007 | 20.55 | 20.71 | 20.52 | 20.71 | 491,015 | +0.13(+0.62%) |
Jun 04, 2007 | 20.48 | 20.62 | 20.47 | 20.58 | 572,868 | +0.03(+0.14%) |