Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.81 | 17.02 | 16.75 | 16.83 | 186,302 | +0.03(+0.19%) |
Aug 30, 2007 | 16.46 | 16.98 | 16.43 | 16.80 | 286,846 | -0.04(-0.24%) |
Aug 29, 2007 | 16.49 | 16.91 | 16.49 | 16.84 | 265,407 | +0.19(+1.12%) |
Aug 28, 2007 | 16.62 | 16.91 | 16.59 | 16.66 | 435,075 | -0.05(-0.28%) |
Aug 27, 2007 | 16.81 | 16.81 | 16.58 | 16.70 | 261,710 | +0.12(+0.72%) |
Aug 24, 2007 | 16.78 | 16.78 | 16.50 | 16.58 | 412,526 | +0.10(+0.61%) |
Aug 23, 2007 | 16.53 | 16.57 | 16.38 | 16.48 | 618,790 | +0.18(+1.13%) |
Aug 22, 2007 | 16.22 | 16.37 | 16.10 | 16.30 | 604,374 | +0.08(+0.48%) |
Aug 21, 2007 | 16.18 | 16.38 | 16.18 | 16.22 | 327,507 | -0.05(-0.28%) |
Aug 20, 2007 | 16.59 | 16.61 | 16.02 | 16.27 | 425,464 | +0.08(+0.52%) |
Aug 17, 2007 | 16.46 | 16.57 | 16.10 | 16.18 | 531,553 | +0.31(+1.94%) |
Aug 16, 2007 | 15.99 | 16.16 | 15.48 | 15.87 | 530,444 | -0.54(-3.30%) |
Aug 15, 2007 | 16.74 | 17.11 | 16.39 | 16.42 | 398,480 | -0.06(-0.34%) |
Aug 14, 2007 | 16.93 | 17.03 | 16.44 | 16.47 | 338,227 | +0.04(+0.21%) |
Aug 13, 2007 | 17.04 | 17.28 | 16.37 | 16.44 | 411,048 | -0.08(-0.49%) |
Aug 10, 2007 | 16.77 | 16.77 | 15.96 | 16.52 | 547,078 | -0.43(-2.54%) |
Aug 09, 2007 | 17.12 | 17.50 | 16.77 | 16.95 | 511,222 | -0.11(-0.67%) |
Aug 08, 2007 | 16.75 | 17.56 | 16.72 | 17.06 | 795,112 | +0.45(+2.72%) |
Aug 07, 2007 | 16.04 | 16.95 | 15.69 | 16.61 | 794,003 | +0.43(+2.68%) |
Aug 06, 2007 | 16.55 | 16.57 | 14.15 | 16.18 | 3,043,679 | -0.66(-3.94%) |
Aug 03, 2007 | 16.72 | 17.18 | 16.67 | 16.84 | 910,812 | -0.34(-1.97%) |
Aug 02, 2007 | 17.32 | 17.41 | 16.89 | 17.18 | 1,011,356 | -0.24(-1.35%) |
Aug 01, 2007 | 17.59 | 17.99 | 17.31 | 17.41 | 679,782 | -0.31(-1.73%) |
Jul 31, 2007 | 18.52 | 18.56 | 17.48 | 17.72 | 956,648 | -0.61(-3.32%) |
Jul 30, 2007 | 18.53 | 18.80 | 18.07 | 18.33 | 323,072 | -0.05(-0.29%) |
Jul 27, 2007 | 18.56 | 18.65 | 18.23 | 18.38 | 342,293 | +0.05(+0.30%) |
Jul 26, 2007 | 18.40 | 18.43 | 17.91 | 18.33 | 317,897 | -0.14(-0.73%) |
Jul 25, 2007 | 18.40 | 18.58 | 18.37 | 18.46 | 239,531 | -0.08(-0.45%) |
Jul 24, 2007 | 18.53 | 18.63 | 18.50 | 18.55 | 195,543 | -0.05(-0.26%) |
Jul 23, 2007 | 18.62 | 18.73 | 18.53 | 18.60 | 179,279 | +0.00(+0.01%) |
Jul 20, 2007 | 18.43 | 18.67 | 18.40 | 18.59 | 140,096 | +0.00(+0.01%) |
Jul 19, 2007 | 18.67 | 18.92 | 18.58 | 18.59 | 87,976 | +0.03(+0.18%) |
Jul 18, 2007 | 18.40 | 18.64 | 18.40 | 18.56 | 96,108 | -0.00(-0.01%) |
Jul 17, 2007 | 18.46 | 18.69 | 18.43 | 18.56 | 189,259 | -0.04(-0.20%) |
Jul 16, 2007 | 18.67 | 18.79 | 18.57 | 18.60 | 141,944 | -0.20(-1.05%) |
Jul 13, 2007 | 18.77 | 18.80 | 18.67 | 18.80 | 209,590 | -0.09(-0.46%) |
Jul 12, 2007 | 18.93 | 18.96 | 18.81 | 18.88 | 166,341 | -0.02(-0.13%) |
Jul 11, 2007 | 18.87 | 18.96 | 18.85 | 18.91 | 188,150 | -0.04(-0.23%) |
Jul 10, 2007 | 18.64 | 18.96 | 18.62 | 18.95 | 419,180 | +0.13(+0.68%) |
Jul 09, 2007 | 18.54 | 18.87 | 18.46 | 18.82 | 140,096 | +0.14(+0.72%) |
Jul 06, 2007 | 18.67 | 18.76 | 18.52 | 18.69 | 179,279 | +0.08(+0.44%) |
Jul 05, 2007 | 18.74 | 18.80 | 18.52 | 18.61 | 177,430 | -0.10(-0.52%) |
Jul 03, 2007 | 18.67 | 18.72 | 18.67 | 18.70 | 84,649 | +0.04(+0.20%) |
Jul 02, 2007 | 18.53 | 18.74 | 18.50 | 18.67 | 250,251 | +0.14(+0.73%) |
Jun 29, 2007 | 18.46 | 18.71 | 18.44 | 18.53 | 350,056 | +0.11(+0.59%) |
Jun 28, 2007 | 18.44 | 18.46 | 18.40 | 18.42 | 191,107 | +0.05(+0.27%) |
Jun 27, 2007 | 17.88 | 18.52 | 17.88 | 18.37 | 302,741 | +0.17(+0.92%) |
Jun 26, 2007 | 18.00 | 18.23 | 17.75 | 18.21 | 654,646 | +0.14(+0.76%) |
Jun 25, 2007 | 17.99 | 18.36 | 17.96 | 18.07 | 195,174 | -0.11(-0.58%) |
Jun 22, 2007 | 18.14 | 18.40 | 18.13 | 18.17 | 133,073 | -0.18(-0.96%) |
Jun 21, 2007 | 18.07 | 18.46 | 18.07 | 18.35 | 533,771 | +0.22(+1.19%) |
Jun 20, 2007 | 18.13 | 18.23 | 17.73 | 18.13 | 218,461 | +0.07(+0.39%) |
Jun 19, 2007 | 17.64 | 18.08 | 17.64 | 18.06 | 264,667 | +0.15(+0.86%) |
Jun 18, 2007 | 17.87 | 17.96 | 17.72 | 17.91 | 259,123 | +0.01(+0.08%) |
Jun 15, 2007 | 18.04 | 18.16 | 17.85 | 17.90 | 157,469 | -0.15(-0.82%) |
Jun 14, 2007 | 17.95 | 18.12 | 17.88 | 18.04 | 345,251 | +0.16(+0.91%) |
Jun 13, 2007 | 17.60 | 17.92 | 17.60 | 17.88 | 300,153 | +0.15(+0.84%) |
Jun 12, 2007 | 17.70 | 17.77 | 17.56 | 17.73 | 558,907 | -0.04(-0.20%) |
Jun 11, 2007 | 17.68 | 17.77 | 17.60 | 17.77 | 255,796 | +0.05(+0.29%) |
Jun 08, 2007 | 17.45 | 17.79 | 17.31 | 17.72 | 539,685 | +0.08(+0.45%) |
Jun 07, 2007 | 17.60 | 17.75 | 17.34 | 17.64 | 425,464 | -0.19(-1.06%) |
Jun 06, 2007 | 18.34 | 18.34 | 17.73 | 17.83 | 501,242 | -0.31(-1.72%) |
Jun 05, 2007 | 18.12 | 18.28 | 17.87 | 18.14 | 344,142 | +0.03(+0.16%) |
Jun 04, 2007 | 18.03 | 18.15 | 18.01 | 18.11 | 365,951 | +0.15(+0.81%) |