Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.24 | 17.33 | 16.95 | 17.08 | 382,436 | +0.10(+0.61%) |
Aug 30, 2007 | 16.98 | 17.38 | 16.93 | 16.98 | 546,247 | -0.19(-1.13%) |
Aug 29, 2007 | 16.56 | 17.18 | 16.33 | 17.17 | 474,835 | +0.70(+4.22%) |
Aug 28, 2007 | 17.01 | 17.01 | 16.47 | 16.47 | 461,148 | -0.61(-3.57%) |
Aug 27, 2007 | 17.30 | 17.50 | 16.84 | 17.09 | 450,025 | -0.21(-1.22%) |
Aug 24, 2007 | 16.71 | 17.30 | 16.31 | 17.30 | 538,501 | +0.63(+3.77%) |
Aug 23, 2007 | 17.67 | 17.76 | 16.52 | 16.67 | 586,244 | -0.88(-5.00%) |
Aug 22, 2007 | 17.54 | 17.91 | 16.99 | 17.55 | 609,269 | +0.17(+0.97%) |
Aug 21, 2007 | 17.01 | 17.52 | 16.98 | 17.38 | 441,411 | +0.37(+2.21%) |
Aug 20, 2007 | 17.35 | 17.35 | 16.84 | 17.00 | 676,637 | -0.22(-1.26%) |
Aug 17, 2007 | 16.92 | 17.99 | 16.78 | 17.22 | 1,443,418 | +0.94(+5.76%) |
Aug 16, 2007 | 14.97 | 16.37 | 14.97 | 16.28 | 903,523 | +1.28(+8.50%) |
Aug 15, 2007 | 15.10 | 15.71 | 14.91 | 15.01 | 352,659 | -0.06(-0.40%) |
Aug 14, 2007 | 15.45 | 15.49 | 15.07 | 15.07 | 141,636 | -0.28(-1.85%) |
Aug 13, 2007 | 16.08 | 16.08 | 15.27 | 15.35 | 500,602 | -0.47(-2.94%) |
Aug 10, 2007 | 14.93 | 16.08 | 14.86 | 15.82 | 768,886 | +0.72(+4.77%) |
Aug 09, 2007 | 15.36 | 15.47 | 14.82 | 15.10 | 1,021,886 | -0.50(-3.18%) |
Aug 08, 2007 | 15.68 | 16.18 | 14.96 | 15.59 | 1,034,380 | +0.09(+0.59%) |
Aug 07, 2007 | 15.40 | 15.76 | 15.02 | 15.50 | 660,004 | +0.01(+0.08%) |
Aug 06, 2007 | 14.81 | 15.53 | 14.59 | 15.49 | 578,443 | +0.79(+5.35%) |
Aug 03, 2007 | 14.71 | 15.59 | 14.64 | 14.70 | 665,093 | -0.70(-4.52%) |
Aug 02, 2007 | 15.17 | 15.61 | 15.17 | 15.40 | 391,262 | +0.13(+0.83%) |
Aug 01, 2007 | 15.12 | 15.36 | 14.70 | 15.27 | 570,870 | +0.13(+0.88%) |
Jul 31, 2007 | 15.45 | 15.61 | 15.11 | 15.14 | 456,834 | -0.19(-1.26%) |
Jul 30, 2007 | 15.22 | 15.49 | 14.93 | 15.33 | 502,823 | +0.13(+0.88%) |
Jul 27, 2007 | 15.32 | 15.56 | 15.09 | 15.20 | 602,839 | -0.20(-1.30%) |
Jul 26, 2007 | 15.54 | 15.72 | 15.06 | 15.40 | 664,519 | -0.41(-2.56%) |
Jul 25, 2007 | 15.73 | 16.08 | 15.53 | 15.80 | 544,895 | +0.16(+1.00%) |
Jul 24, 2007 | 16.14 | 16.14 | 15.51 | 15.65 | 497,180 | -0.56(-3.43%) |
Jul 23, 2007 | 16.18 | 16.31 | 16.02 | 16.20 | 420,268 | +0.08(+0.49%) |
Jul 20, 2007 | 16.76 | 16.80 | 15.95 | 16.12 | 610,438 | -0.67(-4.00%) |
Jul 19, 2007 | 16.12 | 16.83 | 16.12 | 16.80 | 1,150,544 | +0.81(+5.07%) |
Jul 18, 2007 | 15.60 | 16.29 | 15.42 | 15.98 | 1,750,290 | +0.74(+4.88%) |
Jul 17, 2007 | 15.37 | 15.48 | 15.24 | 15.24 | 271,123 | -0.11(-0.75%) |
Jul 16, 2007 | 15.50 | 15.56 | 15.32 | 15.36 | 324,615 | -0.16(-1.05%) |
Jul 13, 2007 | 15.60 | 15.60 | 15.49 | 15.52 | 174,546 | -0.09(-0.58%) |
Jul 12, 2007 | 15.34 | 15.64 | 15.27 | 15.61 | 252,502 | +0.34(+2.22%) |
Jul 11, 2007 | 15.32 | 15.39 | 15.16 | 15.27 | 358,579 | -0.02(-0.12%) |
Jul 10, 2007 | 15.66 | 15.66 | 15.27 | 15.29 | 458,562 | -0.40(-2.54%) |
Jul 09, 2007 | 15.86 | 15.86 | 15.60 | 15.69 | 331,237 | -0.12(-0.77%) |
Jul 06, 2007 | 15.83 | 15.88 | 15.68 | 15.81 | 300,107 | +0.03(+0.19%) |
Jul 05, 2007 | 15.85 | 15.95 | 15.70 | 15.78 | 199,839 | -0.08(-0.53%) |
Jul 03, 2007 | 15.83 | 15.95 | 15.82 | 15.86 | 142,954 | +0.05(+0.31%) |
Jul 02, 2007 | 15.74 | 15.91 | 15.73 | 15.82 | 225,439 | +0.18(+1.12%) |
Jun 29, 2007 | 15.87 | 15.87 | 15.59 | 15.64 | 379,916 | -0.13(-0.84%) |
Jun 28, 2007 | 15.72 | 16.05 | 15.60 | 15.77 | 368,810 | +0.07(+0.46%) |
Jun 27, 2007 | 15.27 | 15.71 | 15.14 | 15.70 | 314,372 | +0.28(+1.84%) |
Jun 26, 2007 | 15.37 | 15.50 | 15.26 | 15.42 | 300,703 | +0.13(+0.87%) |
Jun 25, 2007 | 15.28 | 15.55 | 15.22 | 15.28 | 263,845 | -0.05(-0.36%) |
Jun 22, 2007 | 15.42 | 15.53 | 15.23 | 15.34 | 747,981 | -0.15(-0.94%) |
Jun 21, 2007 | 15.56 | 15.69 | 15.42 | 15.48 | 349,969 | -0.20(-1.27%) |
Jun 20, 2007 | 15.93 | 16.03 | 15.64 | 15.68 | 201,553 | -0.22(-1.41%) |
Jun 19, 2007 | 15.74 | 15.95 | 15.70 | 15.91 | 238,756 | +0.05(+0.31%) |
Jun 18, 2007 | 15.97 | 15.97 | 15.80 | 15.86 | 196,428 | -0.10(-0.64%) |
Jun 15, 2007 | 15.99 | 16.02 | 15.82 | 15.96 | 618,550 | +0.22(+1.38%) |
Jun 14, 2007 | 15.86 | 15.98 | 15.72 | 15.74 | 395,006 | -0.11(-0.69%) |
Jun 13, 2007 | 15.73 | 15.95 | 15.59 | 15.85 | 329,199 | +0.15(+0.92%) |
Jun 12, 2007 | 15.88 | 16.02 | 15.67 | 15.71 | 344,080 | -0.21(-1.33%) |
Jun 11, 2007 | 15.92 | 16.06 | 15.88 | 15.92 | 273,503 | -0.07(-0.45%) |
Jun 08, 2007 | 15.65 | 16.02 | 15.65 | 15.99 | 205,702 | +0.32(+2.05%) |
Jun 07, 2007 | 15.85 | 15.95 | 15.58 | 15.67 | 289,239 | -0.29(-1.82%) |
Jun 06, 2007 | 16.00 | 16.05 | 15.92 | 15.96 | 257,600 | -0.18(-1.12%) |
Jun 05, 2007 | 16.31 | 16.42 | 15.94 | 16.14 | 358,784 | -0.28(-1.73%) |
Jun 04, 2007 | 16.37 | 16.43 | 16.24 | 16.43 | 227,023 | +0.01(+0.07%) |