Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.50 | 18.62 | 18.10 | 18.38 | 1,099,314 | +0.32(+1.76%) |
Aug 30, 2007 | 17.78 | 18.38 | 17.48 | 18.06 | 1,228,187 | +0.22(+1.24%) |
Aug 29, 2007 | 17.07 | 17.84 | 17.07 | 17.84 | 1,217,640 | +1.14(+6.80%) |
Aug 28, 2007 | 17.46 | 17.46 | 16.62 | 16.70 | 858,618 | -0.85(-4.85%) |
Aug 27, 2007 | 17.72 | 17.96 | 17.48 | 17.55 | 729,312 | -0.10(-0.55%) |
Aug 24, 2007 | 17.62 | 17.72 | 17.23 | 17.65 | 637,426 | +0.19(+1.11%) |
Aug 23, 2007 | 17.95 | 18.16 | 16.98 | 17.46 | 1,085,589 | -0.18(-1.02%) |
Aug 22, 2007 | 16.62 | 17.68 | 16.61 | 17.64 | 1,752,055 | +1.48(+9.17%) |
Aug 21, 2007 | 16.09 | 16.44 | 15.92 | 16.16 | 921,032 | +0.18(+1.13%) |
Aug 20, 2007 | 16.20 | 16.44 | 15.75 | 15.97 | 1,194,957 | +0.04(+0.26%) |
Aug 17, 2007 | 16.10 | 16.39 | 15.40 | 15.93 | 1,960,578 | +0.97(+6.48%) |
Aug 16, 2007 | 15.16 | 15.32 | 13.50 | 14.96 | 4,507,350 | -0.89(-5.63%) |
Aug 15, 2007 | 16.54 | 17.05 | 15.81 | 15.86 | 1,536,787 | -1.20(-7.02%) |
Aug 14, 2007 | 17.78 | 17.86 | 17.03 | 17.05 | 1,329,609 | -0.85(-4.75%) |
Aug 13, 2007 | 17.65 | 18.17 | 17.51 | 17.91 | 1,209,694 | +0.72(+4.19%) |
Aug 10, 2007 | 17.35 | 17.35 | 16.00 | 17.19 | 2,492,782 | -0.46(-2.59%) |
Aug 09, 2007 | 19.19 | 19.19 | 17.47 | 17.64 | 1,912,423 | -1.11(-5.94%) |
Aug 08, 2007 | 18.52 | 19.34 | 18.52 | 18.76 | 1,869,370 | +0.41(+2.23%) |
Aug 07, 2007 | 17.44 | 18.52 | 17.41 | 18.35 | 1,932,939 | +0.94(+5.41%) |
Aug 06, 2007 | 18.14 | 18.52 | 15.93 | 17.41 | 3,735,994 | -0.79(-4.37%) |
Aug 03, 2007 | 18.41 | 18.73 | 18.20 | 18.20 | 1,355,325 | -0.53(-2.82%) |
Aug 02, 2007 | 19.13 | 19.28 | 17.84 | 18.73 | 1,766,792 | +0.28(+1.54%) |
Aug 01, 2007 | 19.66 | 19.66 | 18.00 | 18.45 | 2,199,930 | -0.97(-4.99%) |
Jul 31, 2007 | 19.35 | 20.07 | 19.08 | 19.41 | 2,011,425 | +0.55(+2.94%) |
Jul 30, 2007 | 18.13 | 18.87 | 18.13 | 18.86 | 1,540,687 | +0.74(+4.09%) |
Jul 27, 2007 | 17.95 | 18.54 | 17.68 | 18.12 | 1,658,580 | +0.08(+0.42%) |
Jul 26, 2007 | 18.23 | 18.74 | 17.37 | 18.04 | 2,876,942 | -0.94(-4.96%) |
Jul 25, 2007 | 20.07 | 20.25 | 18.00 | 18.99 | 2,763,818 | -0.35(-1.83%) |
Jul 24, 2007 | 20.25 | 20.38 | 19.05 | 19.34 | 2,319,845 | -0.90(-4.45%) |
Jul 23, 2007 | 20.09 | 20.54 | 20.00 | 20.24 | 2,521,677 | +0.51(+2.56%) |
Jul 20, 2007 | 19.95 | 20.40 | 19.40 | 19.73 | 2,244,067 | -0.34(-1.69%) |
Jul 19, 2007 | 19.26 | 20.33 | 18.52 | 20.07 | 4,740,534 | +0.62(+3.17%) |
Jul 18, 2007 | 18.55 | 19.90 | 18.36 | 19.46 | 3,171,239 | +1.08(+5.88%) |
Jul 17, 2007 | 18.07 | 18.74 | 17.62 | 18.38 | 2,757,895 | +1.05(+6.03%) |
Jul 16, 2007 | 18.16 | 18.20 | 17.21 | 17.33 | 2,125,091 | -0.66(-3.69%) |
Jul 13, 2007 | 17.82 | 18.17 | 17.72 | 18.00 | 1,223,275 | +0.18(+1.01%) |
Jul 12, 2007 | 17.86 | 17.89 | 17.44 | 17.82 | 1,566,260 | +0.08(+0.47%) |
Jul 11, 2007 | 17.23 | 17.80 | 17.23 | 17.73 | 1,784,996 | +0.66(+3.89%) |
Jul 10, 2007 | 16.84 | 17.17 | 16.40 | 17.07 | 1,691,376 | +0.20(+1.19%) |
Jul 09, 2007 | 16.27 | 16.96 | 16.21 | 16.87 | 2,192,995 | +0.78(+4.86%) |
Jul 06, 2007 | 16.18 | 16.23 | 15.85 | 16.09 | 1,029,822 | -0.11(-0.68%) |
Jul 05, 2007 | 15.92 | 16.22 | 15.85 | 16.20 | 910,774 | +0.34(+2.14%) |
Jul 03, 2007 | 15.68 | 15.92 | 15.57 | 15.86 | 568,222 | +0.30(+1.96%) |
Jul 02, 2007 | 15.57 | 15.78 | 15.53 | 15.55 | 633,525 | +0.05(+0.31%) |
Jun 29, 2007 | 15.37 | 15.80 | 15.30 | 15.50 | 865,264 | +0.30(+2.00%) |
Jun 28, 2007 | 14.99 | 15.28 | 14.99 | 15.20 | 686,403 | +0.27(+1.81%) |
Jun 27, 2007 | 14.89 | 14.98 | 14.48 | 14.93 | 866,709 | +0.06(+0.42%) |
Jun 26, 2007 | 15.22 | 15.41 | 14.76 | 14.87 | 784,791 | -0.32(-2.10%) |
Jun 25, 2007 | 15.19 | 15.39 | 15.05 | 15.19 | 1,058,139 | +0.17(+1.15%) |
Jun 22, 2007 | 14.72 | 15.21 | 14.72 | 15.01 | 885,635 | +0.27(+1.83%) |
Jun 21, 2007 | 14.58 | 14.75 | 14.47 | 14.74 | 1,166,929 | +0.24(+1.62%) |
Jun 20, 2007 | 14.47 | 14.75 | 14.46 | 14.51 | 1,220,241 | +0.12(+0.82%) |
Jun 19, 2007 | 14.56 | 14.57 | 14.36 | 14.39 | 850,816 | -0.10(-0.72%) |
Jun 18, 2007 | 14.57 | 14.66 | 14.40 | 14.49 | 828,134 | -0.03(-0.24%) |
Jun 15, 2007 | 14.48 | 14.60 | 14.37 | 14.53 | 799,817 | +0.17(+1.16%) |
Jun 14, 2007 | 14.54 | 14.60 | 14.33 | 14.36 | 737,836 | -0.12(-0.86%) |
Jun 13, 2007 | 14.10 | 14.51 | 14.10 | 14.49 | 900,805 | +0.39(+2.80%) |
Jun 12, 2007 | 14.38 | 14.42 | 13.93 | 14.09 | 1,130,232 | -0.19(-1.31%) |
Jun 11, 2007 | 15.12 | 15.12 | 14.21 | 14.28 | 1,941,102 | -0.90(-5.93%) |
Jun 08, 2007 | 14.54 | 15.22 | 14.69 | 15.18 | 1,172,708 | +0.44(+2.96%) |
Jun 07, 2007 | 15.44 | 15.41 | 14.58 | 14.74 | 1,384,798 | -0.69(-4.44%) |
Jun 06, 2007 | 15.70 | 15.72 | 15.32 | 15.43 | 990,958 | -0.30(-1.94%) |
Jun 05, 2007 | 15.89 | 15.91 | 15.69 | 15.73 | 529,792 | -0.11(-0.70%) |
Jun 04, 2007 | 15.77 | 15.95 | 15.50 | 15.84 | 1,345,747 | -0.08(-0.48%) |