Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.03 | 17.32 | 16.23 | 17.01 | 136,731 | +0.19(+1.14%) |
Aug 30, 2007 | 16.55 | 16.85 | 16.38 | 16.82 | 164,699 | +0.13(+0.80%) |
Aug 29, 2007 | 16.47 | 16.73 | 16.39 | 16.69 | 161,815 | +0.28(+1.68%) |
Aug 28, 2007 | 16.29 | 16.72 | 16.29 | 16.41 | 235,403 | +0.02(+0.10%) |
Aug 27, 2007 | 15.95 | 16.52 | 15.80 | 16.40 | 164,444 | +0.37(+2.29%) |
Aug 24, 2007 | 15.80 | 16.03 | 15.35 | 16.03 | 219,624 | +0.21(+1.32%) |
Aug 23, 2007 | 16.16 | 16.24 | 15.70 | 15.82 | 374,194 | -0.30(-1.86%) |
Aug 22, 2007 | 16.30 | 16.42 | 16.10 | 16.12 | 228,627 | -0.05(-0.31%) |
Aug 21, 2007 | 16.54 | 16.54 | 16.10 | 16.17 | 135,118 | -0.24(-1.47%) |
Aug 20, 2007 | 16.46 | 16.46 | 16.14 | 16.41 | 82,015 | +0.07(+0.41%) |
Aug 17, 2007 | 17.28 | 17.28 | 16.02 | 16.35 | 185,907 | +0.27(+1.66%) |
Aug 16, 2007 | 16.23 | 16.32 | 15.90 | 16.08 | 219,799 | -0.02(-0.16%) |
Aug 15, 2007 | 16.33 | 16.36 | 16.10 | 16.11 | 155,007 | -0.31(-1.88%) |
Aug 14, 2007 | 16.56 | 16.69 | 16.36 | 16.41 | 134,776 | -0.16(-0.96%) |
Aug 13, 2007 | 17.27 | 17.27 | 16.52 | 16.57 | 320,755 | -0.68(-3.92%) |
Aug 10, 2007 | 17.21 | 17.53 | 16.50 | 17.25 | 569,002 | -0.18(-1.01%) |
Aug 09, 2007 | 15.78 | 17.75 | 15.78 | 17.42 | 837,771 | +1.40(+8.75%) |
Aug 08, 2007 | 15.02 | 16.14 | 14.99 | 16.02 | 676,993 | +1.04(+6.96%) |
Aug 07, 2007 | 15.36 | 15.50 | 14.83 | 14.98 | 427,859 | -0.45(-2.92%) |
Aug 06, 2007 | 15.72 | 15.82 | 15.33 | 15.43 | 297,370 | -0.29(-1.86%) |
Aug 03, 2007 | 15.67 | 15.85 | 15.61 | 15.72 | 321,203 | -0.16(-1.00%) |
Aug 02, 2007 | 16.27 | 16.79 | 15.32 | 15.88 | 505,567 | -0.80(-4.80%) |
Aug 01, 2007 | 16.05 | 16.77 | 16.05 | 16.68 | 230,120 | +0.51(+3.15%) |
Jul 31, 2007 | 16.05 | 16.23 | 15.85 | 16.17 | 154,478 | +0.07(+0.41%) |
Jul 30, 2007 | 16.61 | 16.61 | 15.77 | 16.11 | 162,251 | -0.38(-2.33%) |
Jul 27, 2007 | 16.37 | 16.78 | 16.37 | 16.49 | 109,369 | +0.06(+0.36%) |
Jul 26, 2007 | 16.71 | 16.81 | 16.31 | 16.43 | 187,904 | -0.38(-2.28%) |
Jul 25, 2007 | 17.02 | 17.10 | 16.77 | 16.81 | 146,360 | -0.18(-1.03%) |
Jul 24, 2007 | 16.91 | 17.12 | 16.90 | 16.99 | 134,475 | -0.03(-0.15%) |
Jul 23, 2007 | 17.16 | 17.23 | 17.01 | 17.01 | 40,144 | -0.11(-0.63%) |
Jul 20, 2007 | 17.37 | 17.37 | 17.06 | 17.12 | 138,780 | -0.28(-1.63%) |
Jul 19, 2007 | 17.27 | 17.43 | 17.19 | 17.41 | 54,654 | +0.26(+1.51%) |
Jul 18, 2007 | 17.16 | 17.37 | 16.94 | 17.15 | 86,682 | -0.13(-0.77%) |
Jul 17, 2007 | 17.25 | 17.39 | 17.03 | 17.28 | 116,790 | -0.08(-0.48%) |
Jul 16, 2007 | 17.01 | 17.41 | 17.01 | 17.37 | 85,374 | +0.27(+1.56%) |
Jul 13, 2007 | 16.98 | 17.21 | 16.88 | 17.10 | 63,712 | +0.11(+0.64%) |
Jul 12, 2007 | 16.81 | 17.00 | 16.49 | 16.99 | 126,365 | +0.28(+1.70%) |
Jul 11, 2007 | 16.68 | 16.76 | 16.57 | 16.71 | 181,923 | +0.05(+0.30%) |
Jul 10, 2007 | 17.01 | 17.06 | 16.63 | 16.66 | 143,092 | -0.47(-2.73%) |
Jul 09, 2007 | 17.19 | 17.32 | 16.95 | 17.12 | 180,886 | -0.10(-0.58%) |
Jul 06, 2007 | 17.51 | 17.51 | 17.10 | 17.22 | 141,859 | -0.33(-1.90%) |
Jul 05, 2007 | 17.52 | 17.61 | 17.39 | 17.56 | 146,931 | +0.05(+0.29%) |
Jul 03, 2007 | 17.37 | 17.51 | 17.26 | 17.51 | 68,761 | +0.14(+0.82%) |
Jul 02, 2007 | 17.17 | 17.41 | 17.16 | 17.37 | 106,480 | +0.30(+1.76%) |
Jun 29, 2007 | 17.56 | 17.63 | 17.06 | 17.06 | 104,796 | -0.46(-2.62%) |
Jun 28, 2007 | 17.20 | 17.72 | 17.20 | 17.52 | 179,938 | +0.36(+2.09%) |
Jun 27, 2007 | 17.09 | 17.16 | 16.76 | 17.16 | 237,265 | +0.07(+0.39%) |
Jun 26, 2007 | 17.75 | 17.75 | 17.00 | 17.10 | 252,862 | -0.59(-3.35%) |
Jun 25, 2007 | 17.80 | 18.03 | 17.67 | 17.69 | 246,273 | -0.11(-0.61%) |
Jun 22, 2007 | 17.86 | 17.94 | 17.38 | 17.80 | 435,160 | -0.13(-0.74%) |
Jun 21, 2007 | 17.82 | 17.95 | 17.74 | 17.93 | 85,373 | +0.12(+0.66%) |
Jun 20, 2007 | 17.97 | 18.17 | 17.75 | 17.82 | 173,285 | -0.03(-0.19%) |
Jun 19, 2007 | 18.22 | 18.22 | 17.85 | 17.85 | 140,689 | -0.28(-1.56%) |
Jun 18, 2007 | 18.10 | 18.16 | 17.92 | 18.13 | 178,917 | +0.25(+1.40%) |
Jun 15, 2007 | 17.85 | 18.06 | 17.61 | 17.88 | 206,480 | +0.31(+1.76%) |
Jun 14, 2007 | 17.60 | 17.64 | 17.52 | 17.57 | 98,266 | -0.05(-0.28%) |
Jun 13, 2007 | 17.61 | 17.72 | 17.42 | 17.62 | 151,474 | +0.09(+0.52%) |
Jun 12, 2007 | 17.50 | 17.59 | 17.44 | 17.53 | 148,239 | -0.09(-0.52%) |
Jun 11, 2007 | 17.38 | 17.69 | 17.36 | 17.62 | 124,492 | +0.21(+1.20%) |
Jun 08, 2007 | 17.40 | 17.60 | 17.25 | 17.42 | 90,896 | -0.06(-0.33%) |
Jun 07, 2007 | 17.32 | 17.48 | 17.25 | 17.47 | 75,836 | +0.11(+0.62%) |
Jun 06, 2007 | 17.44 | 17.49 | 17.27 | 17.37 | 132,231 | -0.14(-0.81%) |
Jun 05, 2007 | 17.61 | 17.77 | 17.50 | 17.51 | 73,103 | -0.14(-0.80%) |
Jun 04, 2007 | 17.63 | 17.82 | 17.60 | 17.65 | 85,062 | -0.05(-0.28%) |