Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.07 | 16.02 | 14.88 | 15.99 | 715,202 | +0.26(+1.63%) |
Aug 30, 2007 | 15.80 | 16.17 | 15.70 | 15.73 | 351,221 | -0.24(-1.48%) |
Aug 29, 2007 | 15.83 | 16.07 | 15.65 | 15.97 | 324,689 | +0.31(+1.95%) |
Aug 28, 2007 | 16.88 | 16.91 | 15.53 | 15.66 | 660,204 | -1.44(-8.41%) |
Aug 27, 2007 | 17.44 | 17.49 | 17.03 | 17.10 | 306,938 | -0.41(-2.36%) |
Aug 24, 2007 | 17.44 | 17.63 | 17.23 | 17.52 | 436,085 | +0.06(+0.34%) |
Aug 23, 2007 | 17.16 | 17.93 | 16.67 | 17.46 | 688,063 | +0.40(+2.37%) |
Aug 22, 2007 | 16.79 | 17.32 | 16.38 | 17.05 | 340,017 | +0.47(+2.85%) |
Aug 21, 2007 | 16.45 | 16.81 | 16.35 | 16.58 | 327,370 | +0.13(+0.78%) |
Aug 20, 2007 | 16.60 | 16.75 | 16.03 | 16.45 | 354,211 | -0.08(-0.48%) |
Aug 17, 2007 | 16.84 | 16.94 | 16.24 | 16.53 | 454,031 | +0.53(+3.33%) |
Aug 16, 2007 | 16.22 | 16.95 | 15.30 | 16.00 | 872,152 | -0.29(-1.75%) |
Aug 15, 2007 | 16.76 | 16.88 | 16.29 | 16.29 | 619,215 | -0.52(-3.11%) |
Aug 14, 2007 | 17.33 | 17.50 | 16.76 | 16.81 | 724,474 | -0.43(-2.51%) |
Aug 13, 2007 | 16.86 | 18.60 | 16.53 | 17.24 | 1,396,044 | +0.63(+3.80%) |
Aug 10, 2007 | 13.91 | 17.24 | 13.46 | 16.61 | 2,087,949 | +2.89(+21.03%) |
Aug 09, 2007 | 13.84 | 14.32 | 13.22 | 13.72 | 2,477,892 | -0.19(-1.35%) |
Aug 08, 2007 | 15.46 | 15.65 | 13.71 | 13.91 | 1,898,998 | -1.31(-8.61%) |
Aug 07, 2007 | 15.73 | 15.90 | 14.58 | 15.22 | 1,629,777 | -0.54(-3.44%) |
Aug 06, 2007 | 16.25 | 16.25 | 15.55 | 15.76 | 787,051 | -0.33(-2.08%) |
Aug 03, 2007 | 16.20 | 17.32 | 16.07 | 16.10 | 799,429 | -1.02(-5.98%) |
Aug 02, 2007 | 17.66 | 17.73 | 16.93 | 17.12 | 845,785 | -0.49(-2.80%) |
Aug 01, 2007 | 17.31 | 17.65 | 16.96 | 17.62 | 1,326,241 | +0.17(+0.96%) |
Jul 31, 2007 | 17.77 | 18.26 | 17.42 | 17.45 | 1,048,005 | -0.26(-1.45%) |
Jul 30, 2007 | 17.92 | 17.97 | 17.03 | 17.70 | 1,178,034 | +0.04(+0.22%) |
Jul 27, 2007 | 18.92 | 18.94 | 17.49 | 17.66 | 1,566,788 | -1.32(-6.95%) |
Jul 26, 2007 | 20.59 | 20.64 | 18.32 | 18.98 | 4,153,419 | -3.81(-16.72%) |
Jul 25, 2007 | 21.98 | 23.10 | 21.98 | 22.80 | 1,063,357 | +0.66(+2.98%) |
Jul 24, 2007 | 22.89 | 22.94 | 21.94 | 22.14 | 605,454 | -0.77(-3.35%) |
Jul 23, 2007 | 23.31 | 23.54 | 22.87 | 22.91 | 401,998 | -0.34(-1.48%) |
Jul 20, 2007 | 23.58 | 23.63 | 22.90 | 23.25 | 512,613 | -0.42(-1.79%) |
Jul 19, 2007 | 23.30 | 23.82 | 23.15 | 23.67 | 322,838 | +0.51(+2.21%) |
Jul 18, 2007 | 23.65 | 23.65 | 22.66 | 23.16 | 499,777 | -0.60(-2.53%) |
Jul 17, 2007 | 22.13 | 24.02 | 22.12 | 23.76 | 1,018,300 | +1.66(+7.49%) |
Jul 16, 2007 | 22.12 | 22.21 | 21.70 | 22.11 | 495,505 | -0.03(-0.13%) |
Jul 13, 2007 | 22.62 | 22.73 | 22.03 | 22.14 | 319,812 | -0.51(-2.26%) |
Jul 12, 2007 | 22.44 | 22.74 | 22.13 | 22.65 | 269,861 | +0.34(+1.55%) |
Jul 11, 2007 | 22.21 | 22.36 | 21.81 | 22.31 | 383,849 | +0.13(+0.58%) |
Jul 10, 2007 | 22.29 | 22.59 | 21.95 | 22.18 | 685,452 | -0.37(-1.66%) |
Jul 09, 2007 | 21.92 | 22.85 | 21.82 | 22.55 | 536,238 | +0.57(+2.60%) |
Jul 06, 2007 | 22.22 | 22.39 | 21.90 | 21.98 | 229,189 | -0.16(-0.71%) |
Jul 05, 2007 | 22.04 | 22.17 | 21.77 | 22.14 | 308,355 | +0.21(+0.94%) |
Jul 03, 2007 | 22.03 | 22.22 | 21.75 | 21.93 | 242,743 | -0.17(-0.76%) |
Jul 02, 2007 | 22.46 | 22.72 | 22.02 | 22.10 | 581,979 | -0.23(-1.02%) |
Jun 29, 2007 | 21.67 | 22.77 | 21.67 | 22.32 | 966,762 | +0.72(+3.33%) |
Jun 28, 2007 | 21.96 | 21.96 | 21.39 | 21.61 | 574,702 | -0.30(-1.35%) |
Jun 27, 2007 | 21.43 | 21.97 | 21.24 | 21.90 | 326,405 | +0.35(+1.65%) |
Jun 26, 2007 | 21.63 | 22.03 | 21.20 | 21.55 | 663,125 | -0.07(-0.32%) |
Jun 25, 2007 | 21.92 | 22.16 | 21.38 | 21.62 | 655,606 | -0.31(-1.39%) |
Jun 22, 2007 | 22.70 | 22.89 | 21.79 | 21.92 | 1,188,967 | -0.87(-3.80%) |
Jun 21, 2007 | 21.98 | 22.96 | 21.95 | 22.79 | 688,075 | +0.75(+3.40%) |
Jun 20, 2007 | 22.70 | 22.94 | 22.00 | 22.04 | 548,717 | -0.51(-2.27%) |
Jun 19, 2007 | 22.98 | 23.01 | 22.35 | 22.55 | 768,773 | -0.54(-2.35%) |
Jun 18, 2007 | 23.97 | 23.97 | 22.98 | 23.09 | 607,690 | -0.69(-2.90%) |
Jun 15, 2007 | 23.67 | 23.90 | 23.30 | 23.78 | 487,207 | +0.40(+1.73%) |
Jun 14, 2007 | 23.16 | 23.50 | 23.15 | 23.38 | 472,895 | +0.23(+0.98%) |
Jun 13, 2007 | 22.82 | 23.35 | 22.82 | 23.15 | 641,896 | +0.39(+1.73%) |
Jun 12, 2007 | 23.56 | 23.56 | 22.60 | 22.76 | 633,775 | -0.89(-3.75%) |
Jun 11, 2007 | 23.85 | 24.03 | 23.52 | 23.64 | 312,170 | -0.23(-0.95%) |
Jun 08, 2007 | 23.34 | 23.90 | 23.34 | 23.87 | 400,953 | +0.46(+1.98%) |
Jun 07, 2007 | 24.25 | 24.36 | 23.37 | 23.41 | 593,851 | -0.84(-3.45%) |
Jun 06, 2007 | 24.44 | 24.70 | 24.08 | 24.25 | 473,023 | -0.36(-1.48%) |
Jun 05, 2007 | 24.73 | 24.98 | 24.34 | 24.61 | 463,363 | -0.15(-0.60%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.50 | 24.76 | 594,021 | -0.01(-0.04%) |