Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.79 | 16.11 | 15.02 | 15.65 | 96,303 | +0.06(+0.40%) |
Aug 30, 2007 | 15.63 | 16.07 | 15.52 | 15.59 | 128,666 | -0.25(-1.55%) |
Aug 29, 2007 | 15.47 | 15.92 | 15.29 | 15.83 | 131,812 | +0.42(+2.71%) |
Aug 28, 2007 | 15.45 | 15.64 | 15.26 | 15.41 | 122,619 | -0.14(-0.90%) |
Aug 27, 2007 | 16.07 | 16.55 | 15.20 | 15.56 | 111,914 | -0.53(-3.30%) |
Aug 24, 2007 | 14.84 | 16.13 | 14.64 | 16.09 | 234,754 | +0.96(+6.35%) |
Aug 23, 2007 | 15.33 | 15.54 | 14.80 | 15.13 | 180,231 | -0.10(-0.67%) |
Aug 22, 2007 | 15.45 | 15.79 | 15.04 | 15.23 | 184,454 | -0.05(-0.33%) |
Aug 21, 2007 | 15.70 | 16.13 | 15.15 | 15.28 | 156,245 | -0.36(-2.30%) |
Aug 20, 2007 | 16.38 | 16.44 | 15.51 | 15.64 | 118,076 | -0.61(-3.75%) |
Aug 17, 2007 | 16.58 | 17.07 | 16.25 | 16.25 | 244,837 | +0.47(+2.99%) |
Aug 16, 2007 | 15.22 | 16.09 | 15.04 | 15.77 | 288,385 | +0.53(+3.51%) |
Aug 15, 2007 | 15.49 | 15.78 | 15.24 | 15.24 | 245,378 | -0.40(-2.57%) |
Aug 14, 2007 | 15.78 | 15.78 | 15.40 | 15.64 | 473,339 | -0.11(-0.69%) |
Aug 13, 2007 | 16.14 | 17.08 | 15.34 | 15.75 | 237,133 | -0.17(-1.08%) |
Aug 10, 2007 | 15.97 | 17.37 | 15.23 | 15.92 | 231,870 | -0.23(-1.45%) |
Aug 09, 2007 | 16.60 | 17.46 | 15.52 | 16.16 | 422,902 | -0.14(-0.84%) |
Aug 08, 2007 | 15.91 | 17.50 | 15.91 | 16.29 | 400,315 | +0.51(+3.24%) |
Aug 07, 2007 | 15.57 | 16.24 | 15.57 | 15.78 | 214,139 | +0.09(+0.57%) |
Aug 06, 2007 | 15.83 | 16.32 | 15.17 | 15.69 | 200,242 | -0.14(-0.89%) |
Aug 03, 2007 | 15.92 | 16.90 | 15.72 | 15.83 | 126,986 | -0.74(-4.48%) |
Aug 02, 2007 | 16.76 | 17.07 | 16.33 | 16.57 | 161,923 | -0.12(-0.72%) |
Aug 01, 2007 | 16.58 | 16.80 | 16.16 | 16.70 | 438,482 | +0.53(+3.31%) |
Jul 31, 2007 | 16.38 | 16.52 | 15.84 | 16.16 | 209,989 | -0.09(-0.55%) |
Jul 30, 2007 | 16.76 | 16.76 | 16.20 | 16.25 | 240,178 | -0.56(-3.34%) |
Jul 27, 2007 | 17.44 | 18.31 | 16.55 | 16.81 | 111,038 | -0.72(-4.10%) |
Jul 26, 2007 | 18.30 | 18.45 | 17.15 | 17.53 | 360,724 | -0.88(-4.79%) |
Jul 25, 2007 | 18.64 | 18.93 | 17.94 | 18.41 | 170,388 | -0.05(-0.30%) |
Jul 24, 2007 | 18.87 | 18.92 | 18.46 | 18.47 | 224,972 | -0.41(-2.17%) |
Jul 23, 2007 | 19.17 | 19.59 | 18.88 | 18.88 | 213,847 | -0.26(-1.37%) |
Jul 20, 2007 | 19.16 | 19.18 | 18.55 | 19.14 | 316,891 | -0.07(-0.37%) |
Jul 19, 2007 | 19.23 | 19.36 | 19.08 | 19.21 | 161,122 | +0.00(+0.02%) |
Jul 18, 2007 | 19.10 | 19.24 | 18.92 | 19.21 | 161,637 | +0.05(+0.24%) |
Jul 17, 2007 | 19.10 | 19.26 | 19.00 | 19.16 | 133,786 | +0.03(+0.14%) |
Jul 16, 2007 | 19.27 | 19.31 | 18.82 | 19.13 | 190,980 | -0.22(-1.13%) |
Jul 13, 2007 | 19.54 | 19.54 | 19.31 | 19.35 | 90,123 | -0.27(-1.37%) |
Jul 12, 2007 | 19.10 | 19.69 | 18.92 | 19.62 | 138,763 | +0.60(+3.16%) |
Jul 11, 2007 | 18.86 | 19.22 | 18.85 | 19.02 | 117,876 | +0.18(+0.95%) |
Jul 10, 2007 | 19.43 | 19.43 | 18.84 | 18.84 | 207,917 | -0.59(-3.03%) |
Jul 09, 2007 | 19.48 | 19.49 | 19.30 | 19.43 | 112,656 | -0.08(-0.41%) |
Jul 06, 2007 | 19.24 | 19.57 | 19.18 | 19.51 | 157,521 | +0.23(+1.19%) |
Jul 05, 2007 | 19.52 | 19.57 | 19.07 | 19.28 | 134,880 | -0.24(-1.24%) |
Jul 03, 2007 | 19.52 | 19.59 | 19.22 | 19.52 | 91,398 | +0.00(+0.00%) |
Jul 02, 2007 | 19.37 | 19.69 | 19.28 | 19.52 | 296,123 | +0.28(+1.46%) |
Jun 29, 2007 | 19.52 | 19.60 | 19.24 | 19.24 | 150,595 | -0.29(-1.48%) |
Jun 28, 2007 | 19.53 | 19.56 | 19.47 | 19.53 | 221,750 | +0.04(+0.20%) |
Jun 27, 2007 | 19.41 | 19.58 | 19.37 | 19.49 | 245,918 | -0.03(-0.14%) |
Jun 26, 2007 | 19.45 | 19.63 | 19.33 | 19.52 | 181,637 | +0.12(+0.62%) |
Jun 25, 2007 | 19.46 | 19.71 | 19.11 | 19.40 | 153,968 | -0.15(-0.76%) |
Jun 22, 2007 | 19.25 | 20.13 | 19.13 | 19.55 | 411,241 | +0.21(+1.07%) |
Jun 21, 2007 | 19.01 | 19.46 | 18.88 | 19.34 | 151,166 | +0.32(+1.68%) |
Jun 20, 2007 | 19.01 | 19.29 | 18.90 | 19.02 | 162,892 | -0.16(-0.83%) |
Jun 19, 2007 | 19.21 | 19.54 | 18.96 | 19.18 | 309,392 | -0.16(-0.81%) |
Jun 18, 2007 | 19.14 | 19.41 | 19.03 | 19.33 | 248,179 | +0.16(+0.86%) |
Jun 15, 2007 | 19.21 | 19.21 | 18.68 | 19.17 | 364,458 | +0.31(+1.66%) |
Jun 14, 2007 | 19.07 | 19.07 | 18.68 | 18.86 | 165,453 | -0.07(-0.39%) |
Jun 13, 2007 | 18.70 | 19.18 | 18.60 | 18.93 | 149,830 | +0.32(+1.72%) |
Jun 12, 2007 | 18.81 | 18.90 | 18.45 | 18.61 | 210,274 | -0.34(-1.81%) |
Jun 11, 2007 | 18.89 | 19.21 | 18.82 | 18.96 | 95,665 | +0.05(+0.27%) |
Jun 08, 2007 | 18.29 | 19.05 | 18.19 | 18.91 | 139,408 | +0.60(+3.26%) |
Jun 07, 2007 | 18.22 | 18.44 | 17.98 | 18.31 | 103,828 | +0.04(+0.21%) |
Jun 06, 2007 | 17.87 | 18.32 | 17.83 | 18.27 | 105,769 | +0.24(+1.32%) |
Jun 05, 2007 | 18.14 | 18.30 | 17.85 | 18.03 | 102,117 | -0.22(-1.22%) |
Jun 04, 2007 | 18.48 | 18.51 | 18.20 | 18.25 | 67,664 | -0.29(-1.56%) |