Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.99 | 16.40 | 15.64 | 16.34 | 736,333 | +0.59(+3.77%) |
Aug 30, 2007 | 15.74 | 15.90 | 15.56 | 15.74 | 334,274 | -0.10(-0.64%) |
Aug 29, 2007 | 15.66 | 15.94 | 15.40 | 15.85 | 672,530 | +0.34(+2.20%) |
Aug 28, 2007 | 15.61 | 15.87 | 15.43 | 15.51 | 673,414 | -0.30(-1.88%) |
Aug 27, 2007 | 15.51 | 15.91 | 15.19 | 15.80 | 569,917 | +0.67(+4.45%) |
Aug 24, 2007 | 15.11 | 15.16 | 15.03 | 15.13 | 368,803 | +0.05(+0.34%) |
Aug 23, 2007 | 15.41 | 15.49 | 15.01 | 15.08 | 494,290 | -0.22(-1.42%) |
Aug 22, 2007 | 14.83 | 15.35 | 14.61 | 15.30 | 402,128 | +0.59(+4.04%) |
Aug 21, 2007 | 14.80 | 14.98 | 14.53 | 14.70 | 444,199 | -0.08(-0.54%) |
Aug 20, 2007 | 14.65 | 14.80 | 14.49 | 14.78 | 632,720 | +0.29(+2.00%) |
Aug 17, 2007 | 14.99 | 15.22 | 14.30 | 14.49 | 1,254,400 | +0.00(+0.00%) |
Aug 16, 2007 | 14.89 | 15.16 | 14.37 | 14.49 | 1,199,462 | -0.49(-3.24%) |
Aug 15, 2007 | 15.80 | 15.94 | 14.93 | 14.98 | 932,053 | -0.61(-3.91%) |
Aug 14, 2007 | 15.41 | 15.71 | 15.11 | 15.58 | 750,188 | +0.17(+1.13%) |
Aug 13, 2007 | 16.20 | 16.40 | 15.40 | 15.41 | 991,946 | -0.53(-3.32%) |
Aug 10, 2007 | 15.06 | 16.44 | 14.80 | 15.94 | 2,125,745 | +0.88(+5.82%) |
Aug 09, 2007 | 15.58 | 15.61 | 14.88 | 15.06 | 2,944,693 | -0.78(-4.90%) |
Aug 08, 2007 | 16.82 | 16.82 | 15.06 | 15.84 | 3,119,148 | -0.83(-5.00%) |
Aug 07, 2007 | 16.81 | 17.15 | 16.53 | 16.67 | 1,064,541 | -0.12(-0.73%) |
Aug 06, 2007 | 17.32 | 17.37 | 16.66 | 16.79 | 612,269 | -0.38(-2.24%) |
Aug 03, 2007 | 17.20 | 17.67 | 17.09 | 17.18 | 805,146 | -0.61(-3.42%) |
Aug 02, 2007 | 18.24 | 18.48 | 17.73 | 17.79 | 931,625 | -0.28(-1.56%) |
Aug 01, 2007 | 18.06 | 18.16 | 17.61 | 18.07 | 1,066,641 | +0.11(+0.61%) |
Jul 31, 2007 | 18.33 | 18.57 | 17.91 | 17.96 | 920,423 | -0.26(-1.43%) |
Jul 30, 2007 | 17.74 | 18.33 | 17.74 | 18.22 | 761,490 | +0.55(+3.12%) |
Jul 27, 2007 | 18.40 | 18.40 | 17.66 | 17.67 | 923,827 | -0.66(-3.60%) |
Jul 26, 2007 | 18.95 | 18.96 | 17.97 | 18.33 | 1,590,803 | +0.18(+1.00%) |
Jul 25, 2007 | 17.60 | 18.22 | 17.45 | 18.15 | 1,069,219 | +0.36(+1.99%) |
Jul 24, 2007 | 18.48 | 18.55 | 17.71 | 17.79 | 708,864 | -0.70(-3.80%) |
Jul 23, 2007 | 18.79 | 19.00 | 18.46 | 18.50 | 1,073,156 | -0.14(-0.74%) |
Jul 20, 2007 | 19.11 | 19.11 | 18.39 | 18.64 | 1,184,209 | -0.51(-2.69%) |
Jul 19, 2007 | 19.56 | 19.56 | 19.15 | 19.15 | 2,077,190 | -0.07(-0.34%) |
Jul 18, 2007 | 19.34 | 19.64 | 19.15 | 19.21 | 2,696,517 | -0.12(-0.60%) |
Jul 17, 2007 | 19.09 | 19.53 | 19.00 | 19.33 | 683,318 | +0.17(+0.91%) |
Jul 16, 2007 | 19.19 | 19.45 | 19.14 | 19.16 | 833,251 | +0.07(+0.34%) |
Jul 13, 2007 | 18.66 | 19.16 | 18.66 | 19.09 | 571,610 | +0.48(+2.57%) |
Jul 12, 2007 | 18.57 | 19.09 | 18.50 | 18.61 | 699,260 | +0.21(+1.14%) |
Jul 11, 2007 | 18.79 | 18.79 | 18.35 | 18.40 | 504,619 | -0.35(-1.85%) |
Jul 10, 2007 | 18.90 | 18.91 | 18.59 | 18.75 | 599,170 | -0.11(-0.58%) |
Jul 09, 2007 | 18.89 | 19.06 | 18.66 | 18.86 | 783,294 | +0.04(+0.23%) |
Jul 06, 2007 | 18.76 | 19.04 | 18.70 | 18.82 | 461,371 | +0.22(+1.21%) |
Jul 05, 2007 | 18.45 | 18.94 | 18.45 | 18.59 | 719,864 | +0.25(+1.38%) |
Jul 03, 2007 | 19.02 | 19.02 | 18.14 | 18.34 | 538,493 | -0.59(-3.14%) |
Jul 02, 2007 | 18.19 | 19.00 | 18.15 | 18.93 | 626,799 | +0.72(+3.94%) |
Jun 29, 2007 | 18.33 | 18.44 | 18.16 | 18.21 | 630,331 | +0.02(+0.12%) |
Jun 28, 2007 | 18.24 | 18.46 | 18.07 | 18.19 | 476,253 | -0.03(-0.16%) |
Jun 27, 2007 | 18.54 | 18.56 | 18.08 | 18.22 | 491,070 | -0.24(-1.30%) |
Jun 26, 2007 | 18.64 | 18.74 | 18.45 | 18.46 | 545,279 | -0.09(-0.47%) |
Jun 25, 2007 | 18.66 | 18.79 | 18.44 | 18.55 | 387,909 | -0.13(-0.70%) |
Jun 22, 2007 | 18.80 | 19.08 | 18.48 | 18.68 | 571,395 | -0.76(-3.91%) |
Jun 21, 2007 | 19.12 | 19.50 | 19.06 | 19.44 | 575,254 | +0.33(+1.71%) |
Jun 20, 2007 | 19.29 | 19.37 | 19.06 | 19.11 | 457,944 | -0.05(-0.26%) |
Jun 19, 2007 | 19.40 | 19.40 | 19.01 | 19.16 | 734,118 | -0.17(-0.90%) |
Jun 18, 2007 | 19.12 | 19.35 | 19.03 | 19.34 | 894,909 | +0.44(+2.34%) |
Jun 15, 2007 | 18.84 | 19.06 | 18.66 | 18.90 | 474,230 | +0.22(+1.20%) |
Jun 14, 2007 | 18.14 | 18.83 | 18.14 | 18.67 | 693,265 | +0.43(+2.38%) |
Jun 13, 2007 | 17.59 | 18.24 | 17.59 | 18.24 | 860,681 | +0.55(+3.11%) |
Jun 12, 2007 | 18.13 | 18.13 | 17.59 | 17.69 | 807,406 | -0.59(-3.21%) |
Jun 11, 2007 | 18.11 | 18.45 | 17.77 | 18.27 | 1,040,684 | -0.34(-1.83%) |
Jun 08, 2007 | 18.50 | 18.69 | 18.21 | 18.61 | 588,495 | +0.06(+0.31%) |
Jun 07, 2007 | 18.69 | 18.73 | 18.43 | 18.56 | 636,668 | -0.09(-0.47%) |
Jun 06, 2007 | 19.16 | 19.16 | 18.62 | 18.64 | 574,016 | -0.60(-3.12%) |
Jun 05, 2007 | 18.94 | 19.34 | 18.87 | 19.24 | 514,092 | +0.28(+1.49%) |
Jun 04, 2007 | 18.84 | 19.10 | 18.52 | 18.96 | 1,127,430 | +0.12(+0.62%) |