Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.36 | 15.01 | 14.36 | 14.89 | 804,707 | +0.80(+5.66%) |
Aug 30, 2007 | 13.89 | 14.25 | 13.84 | 14.09 | 648,453 | +0.02(+0.13%) |
Aug 29, 2007 | 14.20 | 14.32 | 13.72 | 14.07 | 798,234 | -0.03(-0.19%) |
Aug 28, 2007 | 14.92 | 14.92 | 14.04 | 14.10 | 585,952 | -1.02(-6.76%) |
Aug 27, 2007 | 15.09 | 15.31 | 15.03 | 15.12 | 333,044 | -0.07(-0.44%) |
Aug 24, 2007 | 15.19 | 15.30 | 14.94 | 15.19 | 526,352 | +0.04(+0.24%) |
Aug 23, 2007 | 15.90 | 15.97 | 15.07 | 15.15 | 617,202 | -0.73(-4.62%) |
Aug 22, 2007 | 16.13 | 16.32 | 15.65 | 15.89 | 715,196 | +0.09(+0.60%) |
Aug 21, 2007 | 15.44 | 16.01 | 15.43 | 15.79 | 717,875 | +0.31(+2.03%) |
Aug 20, 2007 | 15.77 | 15.87 | 15.29 | 15.48 | 694,883 | -0.20(-1.26%) |
Aug 17, 2007 | 14.34 | 16.23 | 14.34 | 15.68 | 1,592,673 | +1.37(+9.58%) |
Aug 16, 2007 | 14.13 | 14.75 | 13.89 | 14.30 | 1,432,848 | +0.05(+0.38%) |
Aug 15, 2007 | 13.96 | 14.90 | 13.85 | 14.25 | 1,166,993 | +0.29(+2.09%) |
Aug 14, 2007 | 14.79 | 14.83 | 13.95 | 13.96 | 522,557 | -0.82(-5.58%) |
Aug 13, 2007 | 14.65 | 15.19 | 14.56 | 14.78 | 955,604 | +0.49(+3.45%) |
Aug 10, 2007 | 14.02 | 14.56 | 13.69 | 14.29 | 1,576,824 | +0.15(+1.08%) |
Aug 09, 2007 | 14.35 | 14.44 | 14.00 | 14.14 | 1,607,406 | -0.58(-3.93%) |
Aug 08, 2007 | 14.48 | 15.07 | 14.40 | 14.72 | 1,898,707 | +0.39(+2.72%) |
Aug 07, 2007 | 14.26 | 14.69 | 13.95 | 14.33 | 1,108,063 | -0.15(-1.05%) |
Aug 06, 2007 | 14.11 | 14.59 | 13.28 | 14.48 | 1,423,696 | +0.36(+2.54%) |
Aug 03, 2007 | 14.13 | 15.10 | 13.95 | 14.12 | 1,360,971 | -0.98(-6.50%) |
Aug 02, 2007 | 14.39 | 15.11 | 14.37 | 15.10 | 1,539,993 | +0.63(+4.37%) |
Aug 01, 2007 | 15.32 | 15.50 | 14.34 | 14.47 | 1,366,998 | -0.96(-6.24%) |
Jul 31, 2007 | 15.46 | 16.03 | 15.32 | 15.43 | 1,050,695 | -0.02(-0.14%) |
Jul 30, 2007 | 16.12 | 16.15 | 15.40 | 15.46 | 1,015,650 | -0.74(-4.56%) |
Jul 27, 2007 | 15.84 | 16.38 | 15.40 | 16.19 | 1,232,843 | +0.38(+2.38%) |
Jul 26, 2007 | 15.90 | 16.35 | 15.09 | 15.82 | 1,507,626 | -0.83(-4.98%) |
Jul 25, 2007 | 16.91 | 17.01 | 15.91 | 16.65 | 736,402 | -0.17(-1.04%) |
Jul 24, 2007 | 17.72 | 17.75 | 16.52 | 16.82 | 802,698 | -1.19(-6.62%) |
Jul 23, 2007 | 18.06 | 18.31 | 17.59 | 18.01 | 1,180,832 | +0.19(+1.08%) |
Jul 20, 2007 | 18.49 | 18.52 | 17.37 | 17.82 | 861,851 | -0.71(-3.84%) |
Jul 19, 2007 | 17.45 | 18.68 | 17.45 | 18.53 | 1,582,851 | +1.53(+8.98%) |
Jul 18, 2007 | 17.23 | 17.27 | 16.74 | 17.01 | 617,649 | -0.29(-1.66%) |
Jul 17, 2007 | 17.40 | 17.54 | 17.27 | 17.29 | 493,539 | +0.04(+0.23%) |
Jul 16, 2007 | 17.52 | 17.57 | 17.11 | 17.25 | 646,444 | -0.17(-1.00%) |
Jul 13, 2007 | 17.37 | 17.72 | 17.15 | 17.43 | 804,484 | +0.04(+0.26%) |
Jul 12, 2007 | 17.36 | 17.60 | 17.29 | 17.38 | 948,684 | +0.22(+1.28%) |
Jul 11, 2007 | 17.86 | 17.86 | 16.97 | 17.16 | 1,435,526 | -0.60(-3.36%) |
Jul 10, 2007 | 18.26 | 18.36 | 17.69 | 17.76 | 1,068,106 | -0.77(-4.14%) |
Jul 09, 2007 | 19.12 | 19.15 | 18.39 | 18.52 | 647,114 | -0.60(-3.16%) |
Jul 06, 2007 | 19.15 | 19.23 | 18.93 | 19.13 | 543,317 | -0.08(-0.42%) |
Jul 05, 2007 | 19.06 | 19.44 | 19.01 | 19.21 | 487,288 | +0.21(+1.11%) |
Jul 03, 2007 | 19.24 | 19.27 | 18.99 | 19.00 | 495,548 | -0.26(-1.37%) |
Jul 02, 2007 | 19.49 | 19.50 | 19.16 | 19.26 | 724,125 | -0.20(-1.04%) |
Jun 29, 2007 | 19.82 | 19.94 | 19.34 | 19.47 | 500,682 | -0.34(-1.70%) |
Jun 28, 2007 | 19.34 | 20.03 | 19.26 | 19.80 | 754,483 | +0.46(+2.39%) |
Jun 27, 2007 | 19.44 | 19.34 | 18.73 | 19.34 | 1,420,794 | -0.10(-0.51%) |
Jun 26, 2007 | 19.68 | 19.77 | 19.27 | 19.44 | 729,259 | -0.08(-0.41%) |
Jun 25, 2007 | 19.71 | 20.58 | 19.31 | 19.52 | 1,061,633 | -0.19(-0.95%) |
Jun 22, 2007 | 20.70 | 20.76 | 19.69 | 19.71 | 861,851 | -0.97(-4.68%) |
Jun 21, 2007 | 20.91 | 20.91 | 20.03 | 20.67 | 657,605 | -0.33(-1.56%) |
Jun 20, 2007 | 21.59 | 21.68 | 20.98 | 21.00 | 570,996 | -0.28(-1.31%) |
Jun 19, 2007 | 21.44 | 21.55 | 21.15 | 21.28 | 670,105 | -0.19(-0.90%) |
Jun 18, 2007 | 21.61 | 21.61 | 20.95 | 21.47 | 727,919 | -0.15(-0.68%) |
Jun 15, 2007 | 21.46 | 21.89 | 21.43 | 21.62 | 517,200 | +0.40(+1.90%) |
Jun 14, 2007 | 20.92 | 21.43 | 20.89 | 21.22 | 606,041 | +0.27(+1.30%) |
Jun 13, 2007 | 20.76 | 21.03 | 20.50 | 20.94 | 379,250 | +0.24(+1.15%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.63 | 20.71 | 545,549 | -0.69(-3.24%) |
Jun 11, 2007 | 21.28 | 21.52 | 21.14 | 21.40 | 379,554 | +0.12(+0.55%) |
Jun 08, 2007 | 21.85 | 21.93 | 20.75 | 21.28 | 929,237 | -0.38(-1.76%) |
Jun 07, 2007 | 22.85 | 22.85 | 21.58 | 21.66 | 892,968 | -1.26(-5.49%) |
Jun 06, 2007 | 23.16 | 23.17 | 22.79 | 22.92 | 504,588 | -0.23(-1.01%) |
Jun 05, 2007 | 23.34 | 23.72 | 23.07 | 23.16 | 517,200 | -0.23(-1.00%) |
Jun 04, 2007 | 23.22 | 23.47 | 23.17 | 23.39 | 306,253 | +0.24(+1.05%) |