Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.40 | 18.82 | 18.36 | 18.82 | 1,147,615 | +0.69(+3.82%) |
Aug 30, 2007 | 17.97 | 18.42 | 17.93 | 18.12 | 862,648 | -0.03(-0.15%) |
Aug 29, 2007 | 17.80 | 18.19 | 17.77 | 18.15 | 485,275 | +0.51(+2.88%) |
Aug 28, 2007 | 18.10 | 18.24 | 17.62 | 17.64 | 620,199 | -0.61(-3.33%) |
Aug 27, 2007 | 18.55 | 18.64 | 18.08 | 18.25 | 636,640 | -0.35(-1.91%) |
Aug 24, 2007 | 17.88 | 18.61 | 17.84 | 18.61 | 719,597 | +0.68(+3.81%) |
Aug 23, 2007 | 18.20 | 18.24 | 17.74 | 17.92 | 845,073 | -0.29(-1.60%) |
Aug 22, 2007 | 17.67 | 18.32 | 17.58 | 18.21 | 1,082,231 | +0.71(+4.05%) |
Aug 21, 2007 | 17.34 | 17.82 | 17.34 | 17.51 | 746,998 | -0.03(-0.18%) |
Aug 20, 2007 | 17.44 | 17.64 | 17.13 | 17.54 | 848,664 | +0.15(+0.85%) |
Aug 17, 2007 | 17.52 | 17.86 | 16.98 | 17.39 | 1,119,647 | +0.34(+1.99%) |
Aug 16, 2007 | 16.96 | 17.17 | 16.29 | 17.05 | 1,805,041 | +0.09(+0.53%) |
Aug 15, 2007 | 17.86 | 18.03 | 16.93 | 16.96 | 917,827 | -1.06(-5.90%) |
Aug 14, 2007 | 18.92 | 18.92 | 17.99 | 18.02 | 1,096,971 | -0.88(-4.65%) |
Aug 13, 2007 | 18.12 | 19.72 | 18.34 | 18.90 | 1,916,911 | +0.78(+4.29%) |
Aug 10, 2007 | 17.21 | 18.29 | 16.76 | 18.12 | 2,589,834 | +0.91(+5.29%) |
Aug 09, 2007 | 17.44 | 17.21 | 16.21 | 17.21 | 3,578,714 | -0.22(-1.27%) |
Aug 08, 2007 | 18.15 | 18.18 | 17.27 | 17.44 | 2,565,457 | -0.65(-3.57%) |
Aug 07, 2007 | 18.18 | 18.29 | 17.86 | 18.08 | 1,196,180 | -0.10(-0.52%) |
Aug 06, 2007 | 18.07 | 18.18 | 17.69 | 18.18 | 1,437,306 | +0.23(+1.27%) |
Aug 03, 2007 | 18.11 | 18.35 | 17.92 | 17.95 | 1,193,912 | -0.40(-2.19%) |
Aug 02, 2007 | 18.15 | 18.46 | 18.02 | 18.35 | 1,190,889 | +0.28(+1.55%) |
Aug 01, 2007 | 17.69 | 18.11 | 17.57 | 18.07 | 1,699,974 | +0.40(+2.25%) |
Jul 31, 2007 | 18.20 | 18.80 | 17.60 | 17.67 | 1,149,315 | -0.53(-2.91%) |
Jul 30, 2007 | 17.81 | 18.30 | 17.62 | 18.20 | 1,007,021 | +0.45(+2.53%) |
Jul 27, 2007 | 18.26 | 18.41 | 17.72 | 17.75 | 1,738,335 | -0.52(-2.84%) |
Jul 26, 2007 | 19.03 | 19.08 | 18.20 | 18.27 | 1,748,161 | -0.99(-5.14%) |
Jul 25, 2007 | 19.32 | 19.44 | 18.96 | 19.26 | 1,481,525 | +0.11(+0.58%) |
Jul 24, 2007 | 19.24 | 19.28 | 18.93 | 19.15 | 1,464,517 | -0.23(-1.20%) |
Jul 23, 2007 | 19.44 | 19.53 | 19.29 | 19.38 | 864,348 | -0.01(-0.03%) |
Jul 20, 2007 | 19.79 | 19.84 | 19.28 | 19.39 | 764,383 | -0.51(-2.55%) |
Jul 19, 2007 | 19.89 | 20.16 | 19.84 | 19.90 | 538,564 | +0.14(+0.70%) |
Jul 18, 2007 | 19.62 | 20.00 | 19.60 | 19.76 | 829,011 | -0.31(-1.53%) |
Jul 17, 2007 | 19.78 | 20.24 | 19.78 | 20.07 | 669,520 | +0.23(+1.17%) |
Jul 16, 2007 | 19.88 | 19.98 | 19.73 | 19.83 | 465,055 | -0.06(-0.32%) |
Jul 13, 2007 | 19.87 | 20.09 | 19.79 | 19.90 | 562,941 | +0.03(+0.16%) |
Jul 12, 2007 | 19.50 | 19.88 | 19.40 | 19.87 | 949,196 | +0.48(+2.46%) |
Jul 11, 2007 | 19.32 | 19.43 | 19.00 | 19.39 | 1,139,300 | +0.13(+0.66%) |
Jul 10, 2007 | 19.39 | 19.42 | 19.19 | 19.26 | 822,397 | -0.22(-1.14%) |
Jul 09, 2007 | 19.29 | 19.55 | 19.29 | 19.48 | 813,327 | +0.24(+1.27%) |
Jul 06, 2007 | 19.28 | 19.28 | 19.14 | 19.24 | 835,814 | -0.09(-0.47%) |
Jul 05, 2007 | 19.03 | 19.35 | 19.03 | 19.33 | 1,106,419 | +0.29(+1.50%) |
Jul 03, 2007 | 19.27 | 19.31 | 18.99 | 19.05 | 492,455 | -0.23(-1.18%) |
Jul 02, 2007 | 19.20 | 19.33 | 19.10 | 19.27 | 1,022,894 | +0.16(+0.86%) |
Jun 29, 2007 | 19.02 | 19.19 | 18.91 | 19.11 | 939,181 | +0.12(+0.61%) |
Jun 28, 2007 | 18.83 | 19.15 | 18.76 | 18.99 | 1,135,142 | +0.20(+1.04%) |
Jun 27, 2007 | 18.42 | 18.80 | 18.28 | 18.80 | 1,046,704 | +0.29(+1.54%) |
Jun 26, 2007 | 18.44 | 18.55 | 18.31 | 18.51 | 1,382,693 | +0.21(+1.13%) |
Jun 25, 2007 | 18.25 | 18.40 | 18.14 | 18.30 | 1,917,667 | +0.05(+0.29%) |
Jun 22, 2007 | 18.40 | 18.49 | 18.14 | 18.25 | 1,788,790 | -0.23(-1.23%) |
Jun 21, 2007 | 18.28 | 18.54 | 18.18 | 18.48 | 815,783 | +0.20(+1.07%) |
Jun 20, 2007 | 18.55 | 18.69 | 18.25 | 18.28 | 976,597 | -0.24(-1.31%) |
Jun 19, 2007 | 18.47 | 18.59 | 18.24 | 18.53 | 921,417 | -0.06(-0.34%) |
Jun 18, 2007 | 18.89 | 18.89 | 18.51 | 18.59 | 1,114,356 | -0.26(-1.38%) |
Jun 15, 2007 | 18.88 | 19.44 | 18.82 | 18.85 | 1,865,890 | +0.25(+1.34%) |
Jun 14, 2007 | 18.24 | 18.64 | 18.24 | 18.60 | 934,456 | +0.34(+1.88%) |
Jun 13, 2007 | 17.92 | 18.28 | 17.92 | 18.26 | 706,369 | +0.38(+2.13%) |
Jun 12, 2007 | 17.82 | 18.14 | 17.79 | 17.88 | 817,862 | -0.29(-1.60%) |
Jun 11, 2007 | 18.00 | 18.26 | 17.94 | 18.17 | 685,772 | +0.08(+0.44%) |
Jun 08, 2007 | 17.69 | 18.12 | 17.66 | 18.09 | 662,150 | +0.37(+2.09%) |
Jun 07, 2007 | 18.17 | 18.19 | 17.70 | 17.72 | 1,210,164 | -0.57(-3.10%) |
Jun 06, 2007 | 18.50 | 18.50 | 18.20 | 18.28 | 603,570 | -0.32(-1.71%) |
Jun 05, 2007 | 18.75 | 18.75 | 18.47 | 18.60 | 748,321 | -0.23(-1.24%) |
Jun 04, 2007 | 18.41 | 18.86 | 18.36 | 18.83 | 869,829 | +0.31(+1.69%) |