Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.00 | 16.40 | 15.64 | 16.34 | 736,122 | +0.59(+3.77%) |
Aug 30, 2007 | 15.74 | 15.90 | 15.57 | 15.75 | 334,178 | -0.10(-0.64%) |
Aug 29, 2007 | 15.66 | 15.94 | 15.41 | 15.85 | 672,337 | +0.34(+2.20%) |
Aug 28, 2007 | 15.62 | 15.88 | 15.44 | 15.51 | 673,220 | -0.30(-1.88%) |
Aug 27, 2007 | 15.51 | 15.92 | 15.19 | 15.81 | 569,753 | +0.67(+4.45%) |
Aug 24, 2007 | 15.11 | 15.17 | 15.04 | 15.13 | 368,697 | +0.05(+0.34%) |
Aug 23, 2007 | 15.42 | 15.50 | 15.01 | 15.08 | 494,147 | -0.22(-1.42%) |
Aug 22, 2007 | 14.84 | 15.35 | 14.61 | 15.30 | 402,012 | +0.59(+4.04%) |
Aug 21, 2007 | 14.80 | 14.98 | 14.54 | 14.71 | 444,071 | -0.08(-0.54%) |
Aug 20, 2007 | 14.65 | 14.81 | 14.49 | 14.78 | 632,538 | +0.29(+2.00%) |
Aug 17, 2007 | 15.00 | 15.22 | 14.31 | 14.49 | 1,254,039 | +0.00(+0.00%) |
Aug 16, 2007 | 14.89 | 15.17 | 14.38 | 14.49 | 1,199,117 | -0.49(-3.24%) |
Aug 15, 2007 | 15.81 | 15.94 | 14.94 | 14.98 | 931,785 | -0.61(-3.91%) |
Aug 14, 2007 | 15.42 | 15.71 | 15.11 | 15.59 | 749,972 | +0.17(+1.13%) |
Aug 13, 2007 | 16.21 | 16.40 | 15.41 | 15.42 | 991,661 | -0.53(-3.32%) |
Aug 10, 2007 | 15.07 | 16.44 | 14.80 | 15.94 | 2,125,133 | +0.88(+5.82%) |
Aug 09, 2007 | 15.58 | 15.61 | 14.89 | 15.07 | 2,943,847 | -0.78(-4.89%) |
Aug 08, 2007 | 16.83 | 16.83 | 15.07 | 15.84 | 3,118,251 | -0.83(-5.00%) |
Aug 07, 2007 | 16.81 | 17.15 | 16.54 | 16.68 | 1,064,235 | -0.12(-0.73%) |
Aug 06, 2007 | 17.33 | 17.38 | 16.67 | 16.80 | 612,093 | -0.38(-2.24%) |
Aug 03, 2007 | 17.21 | 17.68 | 17.10 | 17.18 | 804,915 | -0.61(-3.42%) |
Aug 02, 2007 | 18.24 | 18.48 | 17.73 | 17.79 | 931,357 | -0.28(-1.56%) |
Aug 01, 2007 | 18.07 | 18.16 | 17.61 | 18.08 | 1,066,335 | +0.11(+0.61%) |
Jul 31, 2007 | 18.34 | 18.58 | 17.92 | 17.97 | 920,159 | -0.26(-1.43%) |
Jul 30, 2007 | 17.74 | 18.34 | 17.74 | 18.23 | 761,271 | +0.55(+3.12%) |
Jul 27, 2007 | 18.40 | 18.40 | 17.66 | 17.68 | 923,561 | -0.66(-3.60%) |
Jul 26, 2007 | 18.96 | 18.97 | 17.97 | 18.34 | 1,590,345 | +0.18(+1.00%) |
Jul 25, 2007 | 17.60 | 18.23 | 17.45 | 18.16 | 1,068,912 | +0.36(+1.99%) |
Jul 24, 2007 | 18.48 | 18.55 | 17.71 | 17.80 | 708,660 | -0.70(-3.80%) |
Jul 23, 2007 | 18.80 | 19.00 | 18.47 | 18.50 | 1,072,847 | -0.14(-0.74%) |
Jul 20, 2007 | 19.11 | 19.11 | 18.39 | 18.64 | 1,183,869 | -0.51(-2.69%) |
Jul 19, 2007 | 19.57 | 19.57 | 19.16 | 19.16 | 2,076,592 | -0.07(-0.34%) |
Jul 18, 2007 | 19.34 | 19.64 | 19.16 | 19.22 | 2,695,742 | -0.12(-0.60%) |
Jul 17, 2007 | 19.10 | 19.54 | 19.00 | 19.34 | 683,121 | +0.17(+0.91%) |
Jul 16, 2007 | 19.20 | 19.45 | 19.14 | 19.16 | 833,012 | +0.07(+0.34%) |
Jul 13, 2007 | 18.67 | 19.16 | 18.67 | 19.10 | 571,446 | +0.48(+2.57%) |
Jul 12, 2007 | 18.58 | 19.10 | 18.51 | 18.62 | 699,059 | +0.21(+1.14%) |
Jul 11, 2007 | 18.80 | 18.80 | 18.36 | 18.41 | 504,474 | -0.35(-1.85%) |
Jul 10, 2007 | 18.91 | 18.92 | 18.60 | 18.76 | 598,997 | -0.11(-0.58%) |
Jul 09, 2007 | 18.89 | 19.06 | 18.66 | 18.87 | 783,069 | +0.04(+0.23%) |
Jul 06, 2007 | 18.76 | 19.05 | 18.71 | 18.82 | 461,238 | +0.22(+1.21%) |
Jul 05, 2007 | 18.46 | 18.95 | 18.46 | 18.60 | 719,657 | +0.25(+1.38%) |
Jul 03, 2007 | 19.02 | 19.02 | 18.15 | 18.34 | 538,338 | -0.59(-3.14%) |
Jul 02, 2007 | 18.20 | 19.01 | 18.16 | 18.94 | 626,619 | +0.72(+3.94%) |
Jun 29, 2007 | 18.34 | 18.44 | 18.17 | 18.22 | 630,150 | +0.02(+0.12%) |
Jun 28, 2007 | 18.25 | 18.47 | 18.08 | 18.20 | 476,116 | -0.03(-0.16%) |
Jun 27, 2007 | 18.55 | 18.57 | 18.09 | 18.23 | 490,928 | -0.24(-1.29%) |
Jun 26, 2007 | 18.65 | 18.74 | 18.45 | 18.47 | 545,122 | -0.09(-0.47%) |
Jun 25, 2007 | 18.66 | 18.80 | 18.44 | 18.55 | 387,798 | -0.13(-0.70%) |
Jun 22, 2007 | 18.81 | 19.09 | 18.48 | 18.68 | 571,230 | -0.76(-3.91%) |
Jun 21, 2007 | 19.13 | 19.50 | 19.06 | 19.45 | 575,088 | +0.33(+1.71%) |
Jun 20, 2007 | 19.29 | 19.38 | 19.06 | 19.12 | 457,812 | -0.05(-0.27%) |
Jun 19, 2007 | 19.40 | 19.40 | 19.02 | 19.17 | 733,907 | -0.17(-0.90%) |
Jun 18, 2007 | 19.13 | 19.36 | 19.03 | 19.34 | 894,652 | +0.44(+2.34%) |
Jun 15, 2007 | 18.84 | 19.06 | 18.67 | 18.90 | 474,094 | +0.22(+1.20%) |
Jun 14, 2007 | 18.15 | 18.84 | 18.15 | 18.68 | 693,065 | +0.43(+2.38%) |
Jun 13, 2007 | 17.60 | 18.24 | 17.60 | 18.24 | 860,433 | +0.55(+3.11%) |
Jun 12, 2007 | 18.13 | 18.13 | 17.60 | 17.69 | 807,174 | -0.59(-3.21%) |
Jun 11, 2007 | 18.12 | 18.45 | 17.77 | 18.28 | 1,040,385 | -0.34(-1.83%) |
Jun 08, 2007 | 18.51 | 18.69 | 18.21 | 18.62 | 588,326 | +0.06(+0.31%) |
Jun 07, 2007 | 18.70 | 18.73 | 18.43 | 18.56 | 636,485 | -0.09(-0.47%) |
Jun 06, 2007 | 19.17 | 19.17 | 18.63 | 18.65 | 573,851 | -0.60(-3.13%) |
Jun 05, 2007 | 18.95 | 19.34 | 18.88 | 19.25 | 513,945 | +0.28(+1.49%) |
Jun 04, 2007 | 18.84 | 19.10 | 18.52 | 18.97 | 1,127,106 | +0.12(+0.61%) |