Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.18 | 16.58 | 15.97 | 16.07 | 557,184 | +0.18(+1.13%) |
Aug 30, 2007 | 15.99 | 16.25 | 15.86 | 15.89 | 810,037 | -0.30(-1.86%) |
Aug 29, 2007 | 16.16 | 16.19 | 15.76 | 16.19 | 728,456 | +0.26(+1.63%) |
Aug 28, 2007 | 16.28 | 16.31 | 15.85 | 15.93 | 804,016 | -0.39(-2.39%) |
Aug 27, 2007 | 16.73 | 16.73 | 16.20 | 16.32 | 948,504 | -0.42(-2.48%) |
Aug 24, 2007 | 16.46 | 16.74 | 16.33 | 16.73 | 953,664 | +0.31(+1.88%) |
Aug 23, 2007 | 17.17 | 17.23 | 16.36 | 16.42 | 838,050 | -0.63(-3.72%) |
Aug 22, 2007 | 17.19 | 17.28 | 16.95 | 17.06 | 649,946 | +0.07(+0.43%) |
Aug 21, 2007 | 17.25 | 17.59 | 16.91 | 16.99 | 535,192 | -0.29(-1.70%) |
Aug 20, 2007 | 17.75 | 17.90 | 17.08 | 17.28 | 503,124 | -0.37(-2.08%) |
Aug 17, 2007 | 17.67 | 18.45 | 17.34 | 17.65 | 1,111,789 | -0.02(-0.14%) |
Aug 16, 2007 | 16.48 | 17.78 | 16.40 | 17.67 | 1,056,009 | +1.19(+7.21%) |
Aug 15, 2007 | 16.64 | 17.31 | 16.48 | 16.48 | 654,123 | -0.28(-1.65%) |
Aug 14, 2007 | 17.33 | 17.33 | 16.53 | 16.76 | 639,011 | -0.42(-2.42%) |
Aug 13, 2007 | 18.04 | 18.30 | 17.01 | 17.17 | 1,049,251 | -0.59(-3.30%) |
Aug 10, 2007 | 17.17 | 18.25 | 16.99 | 17.76 | 1,082,793 | +0.34(+1.96%) |
Aug 09, 2007 | 16.34 | 18.25 | 16.28 | 17.42 | 1,288,589 | +0.67(+3.98%) |
Aug 08, 2007 | 16.28 | 17.02 | 16.25 | 16.75 | 1,697,232 | +0.60(+3.73%) |
Aug 07, 2007 | 16.08 | 16.44 | 15.79 | 16.15 | 1,204,551 | -0.05(-0.30%) |
Aug 06, 2007 | 16.38 | 16.46 | 15.85 | 16.20 | 1,314,513 | -0.16(-1.00%) |
Aug 03, 2007 | 16.42 | 17.17 | 16.30 | 16.36 | 1,169,412 | -0.81(-4.74%) |
Aug 02, 2007 | 17.38 | 17.52 | 17.01 | 17.17 | 865,079 | -0.14(-0.80%) |
Aug 01, 2007 | 17.14 | 17.33 | 16.69 | 17.31 | 1,587,638 | +0.08(+0.47%) |
Jul 31, 2007 | 17.90 | 17.94 | 17.23 | 17.23 | 805,491 | -0.52(-2.93%) |
Jul 30, 2007 | 17.63 | 17.88 | 17.54 | 17.75 | 1,020,133 | +0.11(+0.60%) |
Jul 27, 2007 | 17.83 | 17.99 | 17.55 | 17.65 | 838,418 | -0.31(-1.72%) |
Jul 26, 2007 | 18.10 | 18.14 | 17.73 | 17.95 | 1,477,676 | -0.56(-3.03%) |
Jul 25, 2007 | 19.13 | 19.13 | 17.78 | 18.52 | 3,267,301 | -1.73(-8.52%) |
Jul 24, 2007 | 20.19 | 20.62 | 20.06 | 20.24 | 714,203 | -0.20(-0.96%) |
Jul 23, 2007 | 20.40 | 20.62 | 20.29 | 20.44 | 304,455 | +0.15(+0.72%) |
Jul 20, 2007 | 20.88 | 20.91 | 20.27 | 20.29 | 628,199 | -0.63(-3.03%) |
Jul 19, 2007 | 21.36 | 21.36 | 20.86 | 20.93 | 225,945 | -0.24(-1.15%) |
Jul 18, 2007 | 20.74 | 21.17 | 20.71 | 21.17 | 385,299 | +0.31(+1.48%) |
Jul 17, 2007 | 21.00 | 21.16 | 20.83 | 20.86 | 287,622 | -0.02(-0.12%) |
Jul 16, 2007 | 21.23 | 21.24 | 20.80 | 20.89 | 367,361 | -0.48(-2.25%) |
Jul 13, 2007 | 21.43 | 21.43 | 21.11 | 21.37 | 175,080 | -0.04(-0.19%) |
Jul 12, 2007 | 20.93 | 21.45 | 20.89 | 21.41 | 362,446 | +0.64(+3.10%) |
Jul 11, 2007 | 20.89 | 20.94 | 20.75 | 20.76 | 399,305 | -0.14(-0.66%) |
Jul 10, 2007 | 21.11 | 21.31 | 20.88 | 20.90 | 353,231 | -0.42(-1.95%) |
Jul 09, 2007 | 21.92 | 21.92 | 21.23 | 21.32 | 280,742 | -0.53(-2.42%) |
Jul 06, 2007 | 21.53 | 21.89 | 21.45 | 21.85 | 186,997 | +0.27(+1.24%) |
Jul 05, 2007 | 21.37 | 21.80 | 21.13 | 21.58 | 499,561 | +0.26(+1.22%) |
Jul 03, 2007 | 21.56 | 21.59 | 21.28 | 21.32 | 254,818 | -0.18(-0.83%) |
Jul 02, 2007 | 21.24 | 21.50 | 20.98 | 21.50 | 540,352 | +0.38(+1.81%) |
Jun 29, 2007 | 21.31 | 21.54 | 20.93 | 21.11 | 372,767 | -0.16(-0.77%) |
Jun 28, 2007 | 21.11 | 21.38 | 21.04 | 21.28 | 437,515 | +0.16(+0.77%) |
Jun 27, 2007 | 20.59 | 21.11 | 20.36 | 21.11 | 502,879 | +0.40(+1.93%) |
Jun 26, 2007 | 21.12 | 21.20 | 20.57 | 20.71 | 456,436 | -0.26(-1.24%) |
Jun 25, 2007 | 21.15 | 21.20 | 20.80 | 20.97 | 627,216 | -0.18(-0.85%) |
Jun 22, 2007 | 21.32 | 21.45 | 21.15 | 21.15 | 948,749 | -0.25(-1.18%) |
Jun 21, 2007 | 21.71 | 21.71 | 21.26 | 21.41 | 680,047 | -0.17(-0.79%) |
Jun 20, 2007 | 21.85 | 22.02 | 21.57 | 21.58 | 300,031 | -0.25(-1.16%) |
Jun 19, 2007 | 21.61 | 21.89 | 21.46 | 21.83 | 352,003 | +0.10(+0.45%) |
Jun 18, 2007 | 21.83 | 21.89 | 21.61 | 21.73 | 213,044 | -0.09(-0.41%) |
Jun 15, 2007 | 22.59 | 22.71 | 21.71 | 21.82 | 760,031 | +0.43(+2.02%) |
Jun 14, 2007 | 21.17 | 21.59 | 21.17 | 21.39 | 419,700 | +0.20(+0.92%) |
Jun 13, 2007 | 21.13 | 21.25 | 20.87 | 21.19 | 696,020 | +0.15(+0.73%) |
Jun 12, 2007 | 21.29 | 21.37 | 20.97 | 21.04 | 459,017 | -0.34(-1.60%) |
Jun 11, 2007 | 21.59 | 21.59 | 21.25 | 21.38 | 220,416 | -0.32(-1.46%) |
Jun 08, 2007 | 21.37 | 21.79 | 21.29 | 21.70 | 182,451 | +0.33(+1.52%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.19 | 21.37 | 273,247 | -0.45(-2.05%) |
Jun 06, 2007 | 21.85 | 21.96 | 21.72 | 21.82 | 352,617 | -0.20(-0.92%) |
Jun 05, 2007 | 22.26 | 22.26 | 21.85 | 22.02 | 386,281 | -0.39(-1.74%) |
Jun 04, 2007 | 22.37 | 22.63 | 22.11 | 22.42 | 450,908 | -0.07(-0.29%) |