Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.70 | 17.23 | 16.57 | 17.15 | 1,185,292 | +0.46(+2.76%) |
Aug 30, 2007 | 16.76 | 16.92 | 16.53 | 16.69 | 654,834 | -0.23(-1.36%) |
Aug 29, 2007 | 16.51 | 16.96 | 16.47 | 16.92 | 1,412,327 | +0.59(+3.63%) |
Aug 28, 2007 | 16.49 | 16.55 | 16.26 | 16.33 | 847,396 | -0.24(-1.43%) |
Aug 27, 2007 | 16.79 | 16.91 | 16.54 | 16.57 | 1,054,993 | -0.22(-1.33%) |
Aug 24, 2007 | 16.78 | 16.85 | 16.54 | 16.79 | 1,772,395 | +0.01(+0.08%) |
Aug 23, 2007 | 16.98 | 17.34 | 16.63 | 16.78 | 2,637,256 | -0.18(-1.09%) |
Aug 22, 2007 | 16.89 | 17.04 | 16.79 | 16.96 | 1,984,548 | +0.26(+1.54%) |
Aug 21, 2007 | 16.43 | 16.76 | 16.36 | 16.71 | 1,458,038 | +0.14(+0.83%) |
Aug 20, 2007 | 16.65 | 16.73 | 16.37 | 16.57 | 1,678,544 | +0.01(+0.04%) |
Aug 17, 2007 | 16.24 | 16.89 | 15.92 | 16.56 | 2,407,335 | +0.94(+6.03%) |
Aug 16, 2007 | 15.15 | 15.72 | 14.97 | 15.62 | 3,140,075 | +0.45(+2.95%) |
Aug 15, 2007 | 15.67 | 15.81 | 14.93 | 15.17 | 2,796,561 | -0.47(-3.03%) |
Aug 14, 2007 | 16.11 | 16.40 | 15.57 | 15.65 | 1,647,260 | -0.46(-2.86%) |
Aug 13, 2007 | 16.43 | 17.35 | 16.00 | 16.11 | 2,196,397 | -0.16(-0.97%) |
Aug 10, 2007 | 14.40 | 16.66 | 14.40 | 16.26 | 4,214,347 | +0.76(+4.88%) |
Aug 09, 2007 | 16.10 | 16.20 | 14.71 | 15.51 | 6,946,709 | -0.87(-5.31%) |
Aug 08, 2007 | 16.21 | 16.60 | 16.05 | 16.38 | 4,525,372 | +0.17(+1.06%) |
Aug 07, 2007 | 16.59 | 16.67 | 16.09 | 16.21 | 2,096,813 | -0.52(-3.11%) |
Aug 06, 2007 | 16.63 | 16.75 | 16.34 | 16.73 | 2,027,070 | +0.23(+1.40%) |
Aug 03, 2007 | 16.59 | 17.08 | 16.48 | 16.50 | 1,475,806 | -0.59(-3.43%) |
Aug 02, 2007 | 17.08 | 17.33 | 17.02 | 17.08 | 2,413,632 | -0.13(-0.73%) |
Aug 01, 2007 | 17.08 | 17.23 | 16.63 | 17.21 | 3,811,463 | +0.40(+2.39%) |
Jul 31, 2007 | 17.07 | 17.32 | 16.75 | 16.80 | 2,711,517 | -0.26(-1.54%) |
Jul 30, 2007 | 16.91 | 17.26 | 16.91 | 17.07 | 2,779,704 | +0.05(+0.27%) |
Jul 27, 2007 | 17.26 | 17.40 | 16.98 | 17.02 | 2,711,062 | -0.20(-1.15%) |
Jul 26, 2007 | 17.69 | 17.77 | 16.98 | 17.22 | 2,200,801 | -0.74(-4.11%) |
Jul 25, 2007 | 17.64 | 18.54 | 17.64 | 17.96 | 2,004,290 | -0.19(-1.05%) |
Jul 24, 2007 | 17.78 | 18.20 | 17.65 | 18.15 | 3,784,886 | +0.17(+0.95%) |
Jul 23, 2007 | 18.20 | 18.57 | 17.93 | 17.98 | 4,283,988 | -0.11(-0.62%) |
Jul 20, 2007 | 18.19 | 18.27 | 17.86 | 18.09 | 3,927,182 | -0.39(-2.10%) |
Jul 19, 2007 | 19.14 | 20.93 | 18.05 | 18.48 | 5,755,464 | +0.74(+4.16%) |
Jul 18, 2007 | 17.91 | 17.96 | 17.50 | 17.74 | 2,293,438 | -0.25(-1.39%) |
Jul 17, 2007 | 17.88 | 18.38 | 17.84 | 17.99 | 2,144,308 | +0.13(+0.70%) |
Jul 16, 2007 | 18.01 | 18.09 | 17.84 | 17.86 | 637,825 | -0.23(-1.27%) |
Jul 13, 2007 | 17.89 | 18.10 | 17.89 | 18.10 | 580,269 | +0.02(+0.11%) |
Jul 12, 2007 | 17.90 | 18.08 | 17.90 | 18.08 | 551,111 | +0.20(+1.14%) |
Jul 11, 2007 | 17.62 | 17.91 | 17.52 | 17.87 | 1,424,325 | +0.28(+1.57%) |
Jul 10, 2007 | 17.59 | 17.73 | 17.45 | 17.59 | 1,384,688 | -0.09(-0.52%) |
Jul 09, 2007 | 17.88 | 17.88 | 17.67 | 17.69 | 1,060,157 | -0.23(-1.29%) |
Jul 06, 2007 | 17.94 | 18.01 | 17.61 | 17.92 | 2,240,438 | -0.02(-0.11%) |
Jul 05, 2007 | 17.21 | 18.06 | 17.19 | 17.94 | 2,748,876 | +0.78(+4.53%) |
Jul 03, 2007 | 17.00 | 17.16 | 16.97 | 17.16 | 470,775 | +0.23(+1.36%) |
Jul 02, 2007 | 16.77 | 17.02 | 16.67 | 16.93 | 1,232,066 | +0.26(+1.58%) |
Jun 29, 2007 | 16.68 | 16.80 | 16.59 | 16.67 | 1,199,871 | +0.09(+0.56%) |
Jun 28, 2007 | 16.50 | 16.67 | 16.47 | 16.57 | 1,035,707 | +0.08(+0.48%) |
Jun 27, 2007 | 16.72 | 16.72 | 16.43 | 16.50 | 2,157,976 | -0.29(-1.73%) |
Jun 26, 2007 | 16.86 | 17.04 | 16.67 | 16.78 | 1,278,080 | -0.05(-0.27%) |
Jun 25, 2007 | 16.87 | 16.98 | 16.75 | 16.83 | 1,203,971 | -0.03(-0.20%) |
Jun 22, 2007 | 16.90 | 17.02 | 16.84 | 16.86 | 1,225,536 | -0.10(-0.58%) |
Jun 21, 2007 | 16.97 | 17.05 | 16.75 | 16.96 | 763,720 | -0.04(-0.23%) |
Jun 20, 2007 | 17.17 | 17.27 | 17.00 | 17.00 | 1,856,679 | -0.18(-1.03%) |
Jun 19, 2007 | 17.15 | 17.23 | 16.98 | 17.18 | 1,529,414 | -0.07(-0.38%) |
Jun 18, 2007 | 17.18 | 17.34 | 17.17 | 17.25 | 1,038,592 | +0.13(+0.73%) |
Jun 15, 2007 | 17.00 | 17.17 | 16.97 | 17.12 | 1,257,123 | +0.32(+1.88%) |
Jun 14, 2007 | 16.71 | 16.87 | 16.71 | 16.80 | 1,161,449 | +0.14(+0.87%) |
Jun 13, 2007 | 16.69 | 16.71 | 16.51 | 16.66 | 799,863 | -0.04(-0.24%) |
Jun 12, 2007 | 17.00 | 17.00 | 16.67 | 16.70 | 979,669 | -0.33(-1.93%) |
Jun 11, 2007 | 17.07 | 17.13 | 16.92 | 17.03 | 649,974 | -0.11(-0.65%) |
Jun 08, 2007 | 17.03 | 17.17 | 16.96 | 17.14 | 884,451 | +0.11(+0.66%) |
Jun 07, 2007 | 17.33 | 17.36 | 17.02 | 17.03 | 1,309,516 | -0.30(-1.71%) |
Jun 06, 2007 | 17.35 | 17.38 | 17.28 | 17.32 | 1,512,253 | -0.09(-0.53%) |
Jun 05, 2007 | 17.46 | 17.48 | 17.25 | 17.42 | 1,452,875 | -0.04(-0.23%) |
Jun 04, 2007 | 17.15 | 17.46 | 17.05 | 17.46 | 1,432,829 | +0.22(+1.26%) |