Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.61 | 18.86 | 18.33 | 18.80 | 1,658,219 | +0.50(+2.73%) |
Aug 30, 2007 | 18.32 | 18.71 | 18.19 | 18.30 | 1,913,916 | -0.34(-1.82%) |
Aug 29, 2007 | 18.69 | 18.71 | 18.35 | 18.64 | 1,090,355 | +0.36(+1.97%) |
Aug 28, 2007 | 18.87 | 18.99 | 18.26 | 18.28 | 2,473,379 | -0.74(-3.89%) |
Aug 27, 2007 | 19.35 | 19.35 | 18.98 | 19.02 | 2,135,494 | -0.43(-2.21%) |
Aug 24, 2007 | 18.79 | 19.50 | 18.65 | 19.45 | 2,235,030 | +0.69(+3.68%) |
Aug 23, 2007 | 19.61 | 19.69 | 18.67 | 18.76 | 2,072,981 | -0.68(-3.50%) |
Aug 22, 2007 | 19.49 | 19.51 | 19.20 | 19.44 | 1,417,526 | +0.25(+1.30%) |
Aug 21, 2007 | 18.94 | 19.67 | 18.85 | 19.19 | 3,264,580 | +0.29(+1.53%) |
Aug 20, 2007 | 18.09 | 18.95 | 18.09 | 18.90 | 2,148,922 | +0.75(+4.13%) |
Aug 17, 2007 | 18.46 | 18.50 | 17.26 | 18.15 | 2,559,516 | +0.50(+2.83%) |
Aug 16, 2007 | 17.51 | 17.70 | 16.79 | 17.65 | 4,083,882 | -0.50(-2.75%) |
Aug 15, 2007 | 18.30 | 18.89 | 18.01 | 18.15 | 3,154,557 | -0.30(-1.63%) |
Aug 14, 2007 | 18.32 | 18.63 | 18.12 | 18.45 | 3,057,716 | +0.08(+0.44%) |
Aug 13, 2007 | 18.77 | 18.92 | 18.27 | 18.37 | 3,908,702 | -0.16(-0.86%) |
Aug 10, 2007 | 17.66 | 19.04 | 17.66 | 18.53 | 6,376,149 | +0.61(+3.40%) |
Aug 09, 2007 | 16.45 | 18.56 | 16.36 | 17.92 | 6,478,907 | +1.16(+6.92%) |
Aug 08, 2007 | 16.09 | 16.90 | 15.99 | 16.76 | 10,881,712 | +0.87(+5.48%) |
Aug 07, 2007 | 16.31 | 16.43 | 14.81 | 15.89 | 10,711,291 | -0.89(-5.30%) |
Aug 06, 2007 | 16.55 | 16.99 | 16.19 | 16.78 | 2,532,643 | +0.45(+2.76%) |
Aug 03, 2007 | 16.31 | 16.90 | 16.25 | 16.33 | 1,924,610 | -0.34(-2.04%) |
Aug 02, 2007 | 16.75 | 16.94 | 16.41 | 16.67 | 1,640,300 | -0.07(-0.42%) |
Aug 01, 2007 | 16.38 | 16.83 | 16.27 | 16.74 | 1,742,007 | +0.26(+1.58%) |
Jul 31, 2007 | 16.93 | 17.06 | 16.45 | 16.48 | 1,607,498 | -0.25(-1.49%) |
Jul 30, 2007 | 16.52 | 16.86 | 16.31 | 16.73 | 1,439,333 | +0.17(+1.03%) |
Jul 27, 2007 | 16.80 | 16.95 | 16.45 | 16.56 | 2,074,467 | -0.39(-2.30%) |
Jul 26, 2007 | 17.05 | 17.14 | 16.51 | 16.95 | 2,196,230 | -0.43(-2.47%) |
Jul 25, 2007 | 17.78 | 17.97 | 17.14 | 17.38 | 1,598,247 | -0.13(-0.74%) |
Jul 24, 2007 | 17.89 | 17.96 | 17.37 | 17.51 | 1,804,183 | -0.50(-2.78%) |
Jul 23, 2007 | 17.99 | 18.28 | 17.84 | 18.01 | 1,323,010 | +0.12(+0.67%) |
Jul 20, 2007 | 18.22 | 18.28 | 17.77 | 17.89 | 1,610,119 | -0.37(-2.03%) |
Jul 19, 2007 | 18.06 | 18.48 | 18.05 | 18.26 | 2,186,324 | +0.16(+0.88%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.77 | 18.10 | 1,391,674 | -0.11(-0.60%) |
Jul 17, 2007 | 17.89 | 18.29 | 17.85 | 18.21 | 1,707,121 | +0.39(+2.19%) |
Jul 16, 2007 | 17.77 | 17.99 | 17.70 | 17.82 | 1,472,776 | +0.13(+0.73%) |
Jul 13, 2007 | 17.67 | 17.80 | 17.51 | 17.69 | 1,508,618 | -0.06(-0.34%) |
Jul 12, 2007 | 17.30 | 17.79 | 17.25 | 17.75 | 2,107,110 | +0.64(+3.74%) |
Jul 11, 2007 | 16.85 | 17.19 | 16.65 | 17.11 | 2,077,822 | +0.66(+4.01%) |
Jul 10, 2007 | 16.81 | 16.89 | 16.45 | 16.45 | 1,493,820 | -0.52(-3.06%) |
Jul 09, 2007 | 16.99 | 17.14 | 16.75 | 16.97 | 1,444,534 | -0.01(-0.06%) |
Jul 06, 2007 | 16.89 | 17.04 | 16.65 | 16.98 | 1,109,774 | +0.05(+0.30%) |
Jul 05, 2007 | 16.85 | 17.18 | 16.76 | 16.93 | 1,500,371 | +0.10(+0.59%) |
Jul 03, 2007 | 16.89 | 17.35 | 16.81 | 16.83 | 1,272,062 | -0.01(-0.06%) |
Jul 02, 2007 | 16.73 | 16.89 | 16.43 | 16.84 | 1,612,505 | +0.11(+0.66%) |
Jun 29, 2007 | 17.30 | 17.33 | 16.66 | 16.73 | 3,319,497 | -0.48(-2.79%) |
Jun 28, 2007 | 16.88 | 17.29 | 16.82 | 17.21 | 3,258,826 | +0.26(+1.53%) |
Jun 27, 2007 | 15.95 | 17.16 | 15.94 | 16.95 | 4,503,824 | +0.92(+5.74%) |
Jun 26, 2007 | 16.10 | 16.14 | 15.63 | 16.03 | 3,810,739 | +0.04(+0.25%) |
Jun 25, 2007 | 16.79 | 16.81 | 15.77 | 15.99 | 4,602,672 | -0.66(-3.96%) |
Jun 22, 2007 | 16.96 | 16.98 | 16.10 | 16.65 | 10,153,905 | -1.33(-7.40%) |
Jun 21, 2007 | 18.28 | 18.30 | 17.81 | 17.98 | 3,572,926 | -0.38(-2.07%) |
Jun 20, 2007 | 18.68 | 18.85 | 18.15 | 18.36 | 4,928,900 | -0.11(-0.60%) |
Jun 19, 2007 | 17.87 | 18.54 | 17.75 | 18.47 | 3,694,500 | +0.49(+2.73%) |
Jun 18, 2007 | 17.66 | 18.00 | 17.45 | 17.98 | 2,659,900 | +0.71(+4.11%) |
Jun 15, 2007 | 17.36 | 17.50 | 17.21 | 17.27 | 3,371,700 | +0.13(+0.76%) |
Jun 14, 2007 | 16.89 | 17.20 | 16.79 | 17.14 | 1,822,700 | +0.27(+1.60%) |
Jun 13, 2007 | 16.78 | 16.89 | 16.63 | 16.87 | 2,308,900 | +0.14(+0.84%) |
Jun 12, 2007 | 16.75 | 16.90 | 16.58 | 16.73 | 1,454,700 | -0.07(-0.42%) |
Jun 11, 2007 | 16.53 | 16.85 | 16.53 | 16.80 | 1,660,278 | +0.20(+1.20%) |
Jun 08, 2007 | 16.84 | 16.99 | 16.48 | 16.60 | 2,363,030 | -0.33(-1.95%) |
Jun 07, 2007 | 17.17 | 17.40 | 16.78 | 16.93 | 2,643,966 | -0.26(-1.51%) |
Jun 06, 2007 | 17.05 | 17.30 | 16.96 | 17.19 | 1,994,413 | -0.05(-0.29%) |
Jun 05, 2007 | 17.10 | 17.47 | 17.05 | 17.24 | 2,893,510 | +0.09(+0.52%) |
Jun 04, 2007 | 16.74 | 17.18 | 16.65 | 17.15 | 2,478,168 | +0.34(+2.02%) |