Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.04 | 18.54 | 17.96 | 18.32 | 962,913 | +0.62(+3.48%) |
Aug 30, 2007 | 17.51 | 17.97 | 17.44 | 17.70 | 507,019 | -0.02(-0.12%) |
Aug 29, 2007 | 17.32 | 17.74 | 17.23 | 17.72 | 703,473 | +0.43(+2.50%) |
Aug 28, 2007 | 17.42 | 17.51 | 17.22 | 17.29 | 588,818 | -0.31(-1.75%) |
Aug 27, 2007 | 17.91 | 18.04 | 17.48 | 17.60 | 468,982 | -0.44(-2.44%) |
Aug 24, 2007 | 17.91 | 18.17 | 17.71 | 18.04 | 413,358 | -0.01(-0.08%) |
Aug 23, 2007 | 18.29 | 18.46 | 17.90 | 18.05 | 676,343 | -0.13(-0.73%) |
Aug 22, 2007 | 18.42 | 18.70 | 17.85 | 18.18 | 742,600 | -0.04(-0.20%) |
Aug 21, 2007 | 18.14 | 18.34 | 17.97 | 18.22 | 612,403 | -0.02(-0.12%) |
Aug 20, 2007 | 18.34 | 18.68 | 17.97 | 18.24 | 732,785 | +0.02(+0.12%) |
Aug 17, 2007 | 18.23 | 18.53 | 18.04 | 18.22 | 1,682,474 | +0.60(+3.41%) |
Aug 16, 2007 | 16.76 | 17.70 | 16.73 | 17.62 | 1,768,909 | +0.67(+3.94%) |
Aug 15, 2007 | 17.38 | 17.99 | 16.87 | 16.95 | 982,136 | -0.43(-2.45%) |
Aug 14, 2007 | 17.66 | 17.90 | 17.33 | 17.38 | 1,029,989 | -0.29(-1.62%) |
Aug 13, 2007 | 17.84 | 18.29 | 17.39 | 17.66 | 824,672 | -0.46(-2.55%) |
Aug 10, 2007 | 17.72 | 18.90 | 17.63 | 18.12 | 1,298,017 | -0.03(-0.16%) |
Aug 09, 2007 | 16.44 | 19.16 | 13.20 | 18.15 | 1,317,513 | +0.07(+0.41%) |
Aug 08, 2007 | 17.46 | 18.72 | 17.35 | 18.08 | 1,608,037 | +1.03(+6.07%) |
Aug 07, 2007 | 16.78 | 17.26 | 16.41 | 17.05 | 1,614,444 | +0.27(+1.62%) |
Aug 06, 2007 | 16.87 | 16.87 | 15.56 | 16.78 | 1,563,729 | +0.45(+2.74%) |
Aug 03, 2007 | 16.42 | 16.98 | 16.28 | 16.33 | 976,546 | -0.65(-3.84%) |
Aug 02, 2007 | 17.26 | 17.45 | 16.69 | 16.98 | 1,550,615 | -0.28(-1.61%) |
Aug 01, 2007 | 16.61 | 17.71 | 16.39 | 17.26 | 1,629,577 | +0.23(+1.34%) |
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,073 | -0.65(-3.69%) |
Jul 30, 2007 | 17.49 | 18.01 | 16.97 | 17.68 | 1,083,431 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,346 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.51 | 17.77 | 18.32 | 1,430,532 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,203 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,881 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.12 | 19.12 | 448,532 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,682 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,004 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,586 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,181 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,011 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.55 | 19.89 | 20.42 | 648,122 | +0.27(+1.35%) |
Jul 12, 2007 | 20.00 | 20.18 | 19.82 | 20.15 | 505,246 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.75 | 19.88 | 565,778 | -0.19(-0.95%) |
Jul 10, 2007 | 20.55 | 20.66 | 20.02 | 20.07 | 707,154 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,687 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.82 | 21.05 | 432,990 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,237 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.82 | 20.88 | 514,517 | -0.23(-1.08%) |
Jul 02, 2007 | 20.44 | 21.13 | 20.30 | 21.10 | 611,313 | +0.73(+3.56%) |
Jun 29, 2007 | 20.56 | 20.74 | 20.35 | 20.38 | 902,245 | -0.06(-0.29%) |
Jun 28, 2007 | 20.68 | 20.80 | 20.44 | 20.44 | 811,039 | -0.21(-1.03%) |
Jun 27, 2007 | 20.11 | 20.85 | 19.95 | 20.65 | 965,776 | +0.29(+1.44%) |
Jun 26, 2007 | 20.58 | 20.63 | 20.25 | 20.35 | 637,488 | -0.11(-0.54%) |
Jun 25, 2007 | 21.11 | 21.15 | 20.41 | 20.46 | 756,506 | -0.65(-3.06%) |
Jun 22, 2007 | 21.00 | 21.32 | 20.98 | 21.11 | 1,184,316 | +0.01(+0.03%) |
Jun 21, 2007 | 20.68 | 21.14 | 20.43 | 21.10 | 986,499 | +0.32(+1.52%) |
Jun 20, 2007 | 21.07 | 21.31 | 20.77 | 20.79 | 1,109,334 | -0.48(-2.28%) |
Jun 19, 2007 | 21.09 | 21.36 | 21.08 | 21.27 | 1,075,660 | +0.07(+0.35%) |
Jun 18, 2007 | 21.51 | 21.61 | 21.20 | 21.20 | 569,186 | -0.30(-1.40%) |
Jun 15, 2007 | 21.77 | 22.03 | 21.25 | 21.50 | 1,140,690 | +0.13(+0.62%) |
Jun 14, 2007 | 21.57 | 21.73 | 21.29 | 21.37 | 558,143 | -0.15(-0.72%) |
Jun 13, 2007 | 21.35 | 21.56 | 20.96 | 21.52 | 1,238,986 | +0.17(+0.79%) |
Jun 12, 2007 | 21.68 | 21.68 | 21.31 | 21.35 | 1,044,031 | -0.59(-2.71%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.92 | 21.95 | 878,946 | -0.45(-2.00%) |
Jun 08, 2007 | 22.20 | 22.56 | 22.19 | 22.39 | 683,160 | +0.10(+0.43%) |
Jun 07, 2007 | 22.87 | 22.87 | 22.25 | 22.30 | 937,828 | -0.72(-3.12%) |
Jun 06, 2007 | 23.08 | 23.26 | 22.90 | 23.02 | 1,005,585 | -0.29(-1.26%) |
Jun 05, 2007 | 23.87 | 23.87 | 23.25 | 23.31 | 1,231,350 | -0.85(-3.52%) |
Jun 04, 2007 | 24.16 | 24.29 | 23.87 | 24.16 | 881,387 | +0.00(+0.00%) |