Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.91 | 18.04 | 17.75 | 17.97 | 3,093,154 | +0.28(+1.61%) |
Aug 30, 2007 | 17.45 | 17.79 | 17.45 | 17.69 | 37,487 | +0.10(+0.55%) |
Aug 29, 2007 | 17.33 | 17.60 | 17.28 | 17.59 | 309,191 | +0.23(+1.32%) |
Aug 28, 2007 | 17.52 | 17.53 | 17.28 | 17.36 | 197,349 | -0.25(-1.43%) |
Aug 27, 2007 | 17.68 | 17.73 | 17.57 | 17.61 | 300,826 | -0.03(-0.18%) |
Aug 24, 2007 | 17.55 | 17.65 | 17.45 | 17.65 | 482,995 | +0.14(+0.79%) |
Aug 23, 2007 | 17.61 | 17.65 | 17.46 | 17.51 | 200,137 | -0.02(-0.09%) |
Aug 22, 2007 | 17.69 | 17.69 | 17.45 | 17.52 | 669,192 | -0.01(-0.06%) |
Aug 21, 2007 | 17.38 | 17.54 | 17.38 | 17.53 | 59,793 | +0.11(+0.61%) |
Aug 20, 2007 | 17.27 | 17.43 | 17.17 | 17.43 | 74,974 | +0.14(+0.83%) |
Aug 17, 2007 | 17.22 | 17.33 | 16.96 | 17.28 | 208,193 | +0.24(+1.42%) |
Aug 16, 2007 | 16.77 | 17.04 | 16.59 | 17.04 | 280,688 | +0.05(+0.28%) |
Aug 15, 2007 | 16.99 | 17.40 | 16.95 | 16.99 | 105,335 | -0.05(-0.28%) |
Aug 14, 2007 | 17.11 | 17.21 | 16.95 | 17.04 | 35,318 | +0.00(+0.00%) |
Aug 13, 2007 | 17.14 | 17.19 | 16.98 | 17.04 | 87,056 | -0.01(-0.06%) |
Aug 10, 2007 | 17.08 | 17.28 | 16.94 | 17.05 | 1,013,701 | -0.46(-2.65%) |
Aug 09, 2007 | 17.45 | 17.84 | 17.45 | 17.52 | 254,664 | -0.15(-0.82%) |
Aug 08, 2007 | 17.49 | 17.81 | 17.44 | 17.66 | 265,817 | +0.40(+2.34%) |
Aug 07, 2007 | 16.77 | 17.30 | 16.77 | 17.26 | 291,222 | +0.75(+4.52%) |
Aug 06, 2007 | 16.47 | 16.51 | 16.35 | 16.51 | 184,027 | -0.02(-0.10%) |
Aug 03, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.42 | 16.56 | 16.28 | 16.53 | 651,222 | +0.43(+2.67%) |
Aug 01, 2007 | 16.05 | 16.27 | 15.95 | 16.10 | 668,262 | -0.14(-0.85%) |
Jul 31, 2007 | 16.57 | 16.63 | 16.24 | 16.24 | 351,015 | -0.19(-1.16%) |
Jul 30, 2007 | 16.49 | 16.53 | 16.31 | 16.43 | 372,702 | +0.04(+0.24%) |
Jul 27, 2007 | 16.62 | 16.76 | 16.39 | 16.39 | 296,179 | -0.35(-2.06%) |
Jul 26, 2007 | 16.68 | 16.88 | 16.60 | 16.74 | 470,912 | -0.15(-0.86%) |
Jul 25, 2007 | 16.83 | 16.91 | 16.62 | 16.88 | 594,837 | +0.26(+1.55%) |
Jul 24, 2007 | 16.64 | 16.85 | 16.60 | 16.62 | 315,077 | -0.14(-0.85%) |
Jul 23, 2007 | 16.77 | 16.79 | 16.69 | 16.77 | 88,605 | -0.03(-0.15%) |
Jul 20, 2007 | 17.03 | 17.03 | 16.72 | 16.79 | 293,081 | -0.33(-1.94%) |
Jul 19, 2007 | 17.11 | 17.12 | 16.99 | 17.12 | 252,805 | +0.18(+1.05%) |
Jul 18, 2007 | 16.81 | 16.95 | 16.70 | 16.95 | 350,396 | +0.03(+0.15%) |
Jul 17, 2007 | 17.02 | 17.02 | 16.88 | 16.92 | 80,860 | -0.03(-0.15%) |
Jul 16, 2007 | 17.13 | 17.13 | 16.92 | 16.95 | 446,127 | -0.25(-1.43%) |
Jul 13, 2007 | 16.98 | 17.19 | 16.98 | 17.19 | 358,761 | +0.14(+0.81%) |
Jul 12, 2007 | 16.88 | 17.05 | 16.86 | 17.05 | 429,088 | +0.13(+0.78%) |
Jul 11, 2007 | 16.83 | 16.92 | 16.72 | 16.92 | 153,046 | +0.10(+0.61%) |
Jul 10, 2007 | 16.77 | 16.87 | 16.73 | 16.82 | 469,673 | -0.10(-0.57%) |
Jul 09, 2007 | 16.80 | 16.91 | 16.79 | 16.91 | 141,893 | +0.10(+0.58%) |
Jul 06, 2007 | 16.77 | 16.82 | 16.65 | 16.82 | 399,966 | +0.03(+0.15%) |
Jul 05, 2007 | 16.73 | 16.80 | 16.67 | 16.79 | 466,265 | +0.03(+0.17%) |
Jul 03, 2007 | 16.74 | 16.77 | 16.71 | 16.76 | 53,287 | +0.08(+0.48%) |
Jul 02, 2007 | 16.55 | 16.68 | 16.54 | 16.68 | 112,771 | +0.26(+1.59%) |
Jun 29, 2007 | 16.61 | 16.65 | 16.36 | 16.42 | 241,962 | -0.20(-1.18%) |
Jun 28, 2007 | 16.60 | 16.67 | 16.58 | 16.62 | 698,933 | +0.06(+0.35%) |
Jun 27, 2007 | 16.06 | 16.56 | 16.05 | 16.56 | 236,695 | +0.48(+2.99%) |
Jun 26, 2007 | 16.25 | 16.25 | 16.05 | 16.08 | 345,749 | -0.07(-0.42%) |
Jun 25, 2007 | 16.33 | 16.41 | 16.09 | 16.15 | 501,584 | -0.19(-1.15%) |
Jun 22, 2007 | 16.53 | 16.54 | 16.29 | 16.33 | 525,749 | -0.26(-1.56%) |
Jun 21, 2007 | 16.62 | 16.63 | 16.50 | 16.59 | 303,614 | -0.00(-0.02%) |
Jun 20, 2007 | 16.98 | 16.98 | 16.59 | 16.59 | 257,762 | -0.30(-1.80%) |
Jun 19, 2007 | 16.95 | 16.96 | 16.87 | 16.90 | 75,903 | -0.06(-0.34%) |
Jun 18, 2007 | 17.17 | 17.17 | 16.92 | 16.96 | 174,733 | -0.28(-1.63%) |
Jun 15, 2007 | 16.98 | 17.24 | 16.98 | 17.24 | 188,365 | +0.24(+1.42%) |
Jun 14, 2007 | 16.97 | 17.06 | 16.93 | 16.99 | 116,488 | +0.13(+0.77%) |
Jun 13, 2007 | 16.73 | 16.89 | 16.66 | 16.87 | 237,934 | +0.24(+1.46%) |
Jun 12, 2007 | 16.85 | 16.85 | 16.62 | 16.62 | 413,907 | -0.30(-1.77%) |
Jun 11, 2007 | 16.84 | 17.01 | 16.84 | 16.92 | 40,895 | +0.07(+0.44%) |
Jun 08, 2007 | 16.70 | 16.89 | 16.68 | 16.85 | 92,633 | +0.13(+0.77%) |
Jun 07, 2007 | 17.22 | 17.22 | 16.72 | 16.72 | 509,949 | -0.48(-2.78%) |
Jun 06, 2007 | 17.36 | 17.36 | 17.20 | 17.20 | 79,931 | -0.24(-1.35%) |
Jun 05, 2007 | 17.48 | 17.50 | 17.38 | 17.43 | 338,313 | -0.06(-0.33%) |
Jun 04, 2007 | 17.56 | 17.57 | 17.37 | 17.49 | 142,822 | +0.01(+0.07%) |