Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.86 | 13.20 | 12.48 | 12.91 | 8,227,433 | +0.47(+3.78%) |
Aug 30, 2007 | 12.64 | 12.78 | 12.36 | 12.44 | 6,443,586 | -0.40(-3.13%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.53 | 12.85 | 6,210,880 | +0.24(+1.90%) |
Aug 28, 2007 | 12.91 | 12.92 | 12.31 | 12.61 | 9,737,391 | -0.39(-3.02%) |
Aug 27, 2007 | 13.68 | 13.89 | 12.97 | 13.00 | 5,239,692 | -0.68(-5.00%) |
Aug 24, 2007 | 13.76 | 13.90 | 13.50 | 13.68 | 3,642,688 | -0.09(-0.62%) |
Aug 23, 2007 | 14.17 | 14.50 | 13.62 | 13.77 | 8,113,596 | -0.23(-1.65%) |
Aug 22, 2007 | 14.25 | 14.50 | 13.57 | 14.00 | 5,890,310 | +0.03(+0.24%) |
Aug 21, 2007 | 13.97 | 14.24 | 13.77 | 13.97 | 6,179,057 | -0.18(-1.27%) |
Aug 20, 2007 | 14.15 | 14.29 | 13.77 | 14.15 | 6,386,258 | +0.04(+0.30%) |
Aug 17, 2007 | 14.08 | 15.59 | 13.42 | 14.10 | 11,967,697 | +0.50(+3.71%) |
Aug 16, 2007 | 13.08 | 14.44 | 12.74 | 13.60 | 21,200,600 | +0.19(+1.40%) |
Aug 15, 2007 | 14.13 | 14.13 | 13.36 | 13.41 | 9,960,755 | -0.80(-5.65%) |
Aug 14, 2007 | 14.42 | 14.53 | 14.15 | 14.21 | 11,776,993 | -0.21(-1.42%) |
Aug 13, 2007 | 14.91 | 15.09 | 14.10 | 14.42 | 11,346,445 | -0.49(-3.27%) |
Aug 10, 2007 | 15.59 | 15.64 | 14.76 | 14.91 | 11,667,835 | -0.97(-6.09%) |
Aug 09, 2007 | 15.56 | 16.33 | 15.22 | 15.87 | 15,226,052 | -0.02(-0.11%) |
Aug 08, 2007 | 14.93 | 16.19 | 14.93 | 15.89 | 19,839,696 | +1.03(+6.90%) |
Aug 07, 2007 | 14.26 | 15.15 | 13.97 | 14.86 | 13,242,024 | +0.45(+3.14%) |
Aug 06, 2007 | 13.95 | 14.44 | 13.54 | 14.41 | 14,266,329 | +0.38(+2.68%) |
Aug 03, 2007 | 14.06 | 14.66 | 13.94 | 14.03 | 12,800,714 | -0.62(-4.26%) |
Aug 02, 2007 | 14.17 | 14.77 | 14.04 | 14.66 | 13,540,365 | +0.64(+4.57%) |
Aug 01, 2007 | 13.86 | 14.08 | 12.82 | 14.02 | 17,667,074 | +0.07(+0.49%) |
Jul 31, 2007 | 14.29 | 14.67 | 13.94 | 13.95 | 11,462,038 | -0.34(-2.39%) |
Jul 30, 2007 | 14.21 | 14.39 | 13.95 | 14.29 | 13,754,352 | +0.09(+0.66%) |
Jul 27, 2007 | 14.56 | 15.01 | 14.19 | 14.20 | 12,866,699 | -0.47(-3.21%) |
Jul 26, 2007 | 14.44 | 14.86 | 14.06 | 14.67 | 14,780,646 | -0.27(-1.83%) |
Jul 25, 2007 | 15.13 | 15.21 | 14.56 | 14.94 | 11,011,367 | -0.02(-0.11%) |
Jul 24, 2007 | 15.58 | 15.68 | 14.90 | 14.96 | 12,017,187 | -0.75(-4.79%) |
Jul 23, 2007 | 16.41 | 16.48 | 15.64 | 15.71 | 6,378,419 | -0.68(-4.12%) |
Jul 20, 2007 | 16.60 | 16.62 | 16.06 | 16.39 | 7,756,639 | -0.21(-1.24%) |
Jul 19, 2007 | 16.49 | 16.78 | 16.48 | 16.59 | 3,843,173 | +0.18(+1.09%) |
Jul 18, 2007 | 16.36 | 16.57 | 16.15 | 16.41 | 9,217,021 | -0.30(-1.79%) |
Jul 17, 2007 | 17.01 | 17.12 | 16.67 | 16.71 | 6,076,741 | -0.39(-2.30%) |
Jul 16, 2007 | 17.31 | 17.45 | 17.01 | 17.10 | 4,335,596 | -0.36(-2.06%) |
Jul 13, 2007 | 17.03 | 17.74 | 16.97 | 17.46 | 9,004,880 | +0.44(+2.61%) |
Jul 12, 2007 | 16.82 | 17.07 | 16.69 | 17.02 | 4,847,907 | +0.30(+1.79%) |
Jul 11, 2007 | 16.52 | 16.84 | 16.39 | 16.72 | 9,025,467 | +0.14(+0.82%) |
Jul 10, 2007 | 16.67 | 16.68 | 16.38 | 16.58 | 14,657,862 | -0.33(-1.97%) |
Jul 09, 2007 | 17.21 | 17.33 | 16.91 | 16.91 | 4,665,861 | -0.35(-2.03%) |
Jul 06, 2007 | 16.78 | 17.33 | 16.68 | 17.27 | 5,619,659 | +0.44(+2.59%) |
Jul 05, 2007 | 16.98 | 17.11 | 16.73 | 16.83 | 4,705,134 | -0.03(-0.20%) |
Jul 03, 2007 | 16.97 | 17.09 | 16.83 | 16.86 | 5,407,093 | -0.02(-0.10%) |
Jul 02, 2007 | 17.03 | 17.03 | 16.64 | 16.88 | 7,513,205 | -0.15(-0.90%) |
Jun 29, 2007 | 17.26 | 17.37 | 16.89 | 17.03 | 6,029,507 | -0.22(-1.29%) |
Jun 28, 2007 | 17.35 | 17.47 | 17.15 | 17.26 | 5,382,025 | -0.27(-1.56%) |
Jun 27, 2007 | 17.24 | 17.61 | 17.05 | 17.53 | 7,433,097 | +0.29(+1.69%) |
Jun 26, 2007 | 17.58 | 17.75 | 17.20 | 17.24 | 4,698,699 | -0.34(-1.94%) |
Jun 25, 2007 | 17.82 | 18.02 | 17.49 | 17.58 | 4,975,972 | -0.24(-1.34%) |
Jun 22, 2007 | 18.21 | 18.10 | 17.70 | 17.82 | 5,422,272 | -0.30(-1.65%) |
Jun 21, 2007 | 17.91 | 18.19 | 17.71 | 18.12 | 5,106,950 | +0.16(+0.90%) |
Jun 20, 2007 | 18.17 | 18.25 | 17.84 | 17.96 | 4,609,080 | -0.21(-1.18%) |
Jun 19, 2007 | 18.18 | 18.30 | 17.98 | 18.17 | 3,510,131 | +0.00(+0.00%) |
Jun 18, 2007 | 18.27 | 18.42 | 18.07 | 18.17 | 3,822,746 | -0.09(-0.47%) |
Jun 15, 2007 | 18.31 | 18.57 | 18.19 | 18.26 | 4,470,556 | +0.00(+0.00%) |
Jun 14, 2007 | 18.09 | 18.37 | 17.92 | 18.26 | 4,120,736 | +0.03(+0.19%) |
Jun 13, 2007 | 18.25 | 18.33 | 17.89 | 18.22 | 4,235,510 | +0.15(+0.80%) |
Jun 12, 2007 | 18.28 | 18.38 | 17.83 | 18.08 | 5,333,289 | -0.32(-1.72%) |
Jun 11, 2007 | 18.67 | 18.70 | 18.21 | 18.39 | 3,980,580 | -0.38(-2.00%) |
Jun 08, 2007 | 18.42 | 18.81 | 18.28 | 18.77 | 4,770,037 | +0.37(+2.00%) |
Jun 07, 2007 | 19.18 | 19.18 | 18.29 | 18.40 | 6,731,261 | -0.78(-4.06%) |
Jun 06, 2007 | 19.61 | 19.61 | 19.17 | 19.18 | 3,669,217 | -0.43(-2.18%) |
Jun 05, 2007 | 19.82 | 19.87 | 19.50 | 19.61 | 2,957,685 | -0.29(-1.46%) |
Jun 04, 2007 | 19.84 | 19.98 | 19.45 | 19.90 | 4,632,362 | +0.26(+1.31%) |