Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.29 | 19.75 | 18.98 | 19.46 | 654,053 | +0.52(+2.75%) |
Aug 30, 2007 | 18.93 | 19.72 | 18.62 | 18.94 | 684,914 | -0.22(-1.15%) |
Aug 29, 2007 | 18.23 | 19.21 | 18.08 | 19.16 | 556,569 | +1.07(+5.91%) |
Aug 28, 2007 | 18.37 | 18.80 | 18.08 | 18.09 | 511,938 | -0.47(-2.53%) |
Aug 27, 2007 | 18.45 | 18.61 | 18.13 | 18.56 | 508,138 | +0.02(+0.11%) |
Aug 24, 2007 | 18.19 | 18.54 | 18.01 | 18.54 | 334,214 | +0.32(+1.76%) |
Aug 23, 2007 | 18.70 | 18.98 | 18.11 | 18.22 | 641,339 | -0.23(-1.25%) |
Aug 22, 2007 | 18.43 | 18.96 | 18.23 | 18.45 | 444,776 | +0.05(+0.27%) |
Aug 21, 2007 | 17.93 | 18.43 | 17.73 | 18.40 | 415,597 | +0.34(+1.88%) |
Aug 20, 2007 | 18.40 | 18.50 | 17.51 | 18.06 | 578,015 | -0.27(-1.47%) |
Aug 17, 2007 | 17.68 | 18.89 | 17.44 | 18.33 | 1,170,645 | +1.09(+6.32%) |
Aug 16, 2007 | 16.05 | 17.63 | 15.79 | 17.24 | 1,145,294 | +1.02(+6.29%) |
Aug 15, 2007 | 16.76 | 17.22 | 16.18 | 16.22 | 558,772 | -0.46(-2.76%) |
Aug 14, 2007 | 16.23 | 17.01 | 16.18 | 16.68 | 689,421 | +0.58(+3.60%) |
Aug 13, 2007 | 16.42 | 16.71 | 15.90 | 16.10 | 606,214 | -0.13(-0.80%) |
Aug 10, 2007 | 16.80 | 16.80 | 15.36 | 16.23 | 1,693,579 | -0.74(-4.36%) |
Aug 09, 2007 | 18.37 | 18.40 | 16.85 | 16.97 | 1,492,610 | -1.44(-7.82%) |
Aug 08, 2007 | 17.23 | 19.00 | 17.20 | 18.41 | 2,004,159 | +1.31(+7.66%) |
Aug 07, 2007 | 14.94 | 17.12 | 14.85 | 17.10 | 1,974,077 | +2.04(+13.55%) |
Aug 06, 2007 | 14.15 | 15.12 | 13.82 | 15.06 | 1,401,323 | +1.04(+7.42%) |
Aug 03, 2007 | 13.98 | 14.89 | 13.70 | 14.02 | 2,196,562 | +0.36(+2.63%) |
Aug 02, 2007 | 14.18 | 14.36 | 13.55 | 13.66 | 2,157,089 | -0.50(-3.53%) |
Aug 01, 2007 | 14.81 | 15.05 | 13.77 | 14.16 | 2,041,134 | -0.73(-4.90%) |
Jul 31, 2007 | 15.44 | 15.49 | 14.87 | 14.89 | 830,180 | -0.49(-3.19%) |
Jul 30, 2007 | 15.38 | 15.54 | 15.00 | 15.38 | 867,819 | +0.00(+0.00%) |
Jul 27, 2007 | 15.86 | 16.06 | 15.38 | 15.38 | 612,009 | -0.64(-4.00%) |
Jul 26, 2007 | 16.20 | 16.45 | 15.49 | 16.02 | 862,390 | -0.49(-2.97%) |
Jul 25, 2007 | 16.56 | 16.77 | 16.00 | 16.51 | 685,190 | +0.09(+0.55%) |
Jul 24, 2007 | 17.12 | 17.30 | 16.36 | 16.42 | 585,327 | -1.01(-5.79%) |
Jul 23, 2007 | 17.20 | 17.51 | 17.00 | 17.43 | 365,537 | +0.27(+1.57%) |
Jul 20, 2007 | 17.68 | 17.84 | 17.02 | 17.16 | 443,021 | -0.60(-3.38%) |
Jul 19, 2007 | 17.65 | 17.91 | 17.50 | 17.76 | 412,961 | +0.17(+0.97%) |
Jul 18, 2007 | 17.40 | 17.66 | 17.03 | 17.59 | 567,537 | +0.06(+0.34%) |
Jul 17, 2007 | 17.54 | 17.84 | 17.47 | 17.53 | 510,232 | +0.02(+0.11%) |
Jul 16, 2007 | 18.39 | 18.41 | 17.37 | 17.51 | 1,261,511 | -0.94(-5.09%) |
Jul 13, 2007 | 18.12 | 18.69 | 18.02 | 18.45 | 613,705 | +0.30(+1.65%) |
Jul 12, 2007 | 17.93 | 18.17 | 17.72 | 18.15 | 646,505 | +0.35(+1.97%) |
Jul 11, 2007 | 17.93 | 18.18 | 17.70 | 17.80 | 696,540 | -0.18(-1.00%) |
Jul 10, 2007 | 17.91 | 18.27 | 17.89 | 17.98 | 556,143 | -0.03(-0.17%) |
Jul 09, 2007 | 18.12 | 18.12 | 17.91 | 18.01 | 640,896 | -0.09(-0.50%) |
Jul 06, 2007 | 18.04 | 18.30 | 17.97 | 18.10 | 540,550 | +0.00(+0.00%) |
Jul 05, 2007 | 18.01 | 18.16 | 17.90 | 18.10 | 509,259 | +0.08(+0.44%) |
Jul 03, 2007 | 18.12 | 18.18 | 17.85 | 18.02 | 393,567 | -0.10(-0.55%) |
Jul 02, 2007 | 18.04 | 18.19 | 17.89 | 18.12 | 629,057 | +0.20(+1.12%) |
Jun 29, 2007 | 18.10 | 18.15 | 17.76 | 17.92 | 730,487 | -0.03(-0.17%) |
Jun 28, 2007 | 18.03 | 18.20 | 17.86 | 17.95 | 496,660 | -0.10(-0.55%) |
Jun 27, 2007 | 17.75 | 18.18 | 17.55 | 18.05 | 953,459 | +0.37(+2.09%) |
Jun 26, 2007 | 18.00 | 18.15 | 17.60 | 17.68 | 1,378,093 | -0.21(-1.17%) |
Jun 25, 2007 | 17.90 | 18.09 | 17.67 | 17.89 | 1,213,110 | -0.04(-0.22%) |
Jun 22, 2007 | 18.25 | 18.37 | 17.91 | 17.93 | 1,776,970 | -0.39(-2.13%) |
Jun 21, 2007 | 18.25 | 18.46 | 18.21 | 18.32 | 573,488 | +0.06(+0.33%) |
Jun 20, 2007 | 19.07 | 19.14 | 18.20 | 18.26 | 1,232,500 | -0.74(-3.89%) |
Jun 19, 2007 | 18.24 | 19.29 | 18.20 | 19.00 | 1,565,800 | +0.75(+4.11%) |
Jun 18, 2007 | 18.82 | 18.88 | 18.14 | 18.25 | 642,600 | -0.56(-2.98%) |
Jun 15, 2007 | 18.29 | 18.87 | 18.12 | 18.81 | 1,339,900 | +0.79(+4.38%) |
Jun 14, 2007 | 18.21 | 18.53 | 17.99 | 18.02 | 1,222,200 | -0.23(-1.26%) |
Jun 13, 2007 | 17.93 | 18.38 | 17.81 | 18.25 | 1,235,900 | +0.30(+1.67%) |
Jun 12, 2007 | 18.13 | 18.26 | 17.80 | 17.95 | 1,009,600 | -0.32(-1.75%) |
Jun 11, 2007 | 18.56 | 18.80 | 18.20 | 18.27 | 967,075 | -0.37(-1.98%) |
Jun 08, 2007 | 18.15 | 18.88 | 18.15 | 18.64 | 1,003,227 | +0.42(+2.31%) |
Jun 07, 2007 | 19.00 | 19.00 | 18.00 | 18.22 | 2,148,740 | -0.89(-4.66%) |
Jun 06, 2007 | 19.99 | 19.99 | 19.03 | 19.11 | 1,915,101 | -0.83(-4.16%) |
Jun 05, 2007 | 20.18 | 20.24 | 19.61 | 19.94 | 1,728,611 | -0.37(-1.82%) |
Jun 04, 2007 | 21.91 | 22.00 | 20.17 | 20.31 | 3,848,987 | -2.68(-11.66%) |