Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.04 | 18.54 | 17.96 | 18.31 | 963,011 | +0.62(+3.48%) |
Aug 30, 2007 | 17.51 | 17.97 | 17.44 | 17.70 | 507,070 | -0.02(-0.12%) |
Aug 29, 2007 | 17.32 | 17.73 | 17.23 | 17.72 | 703,545 | +0.43(+2.50%) |
Aug 28, 2007 | 17.42 | 17.51 | 17.22 | 17.29 | 588,878 | -0.31(-1.75%) |
Aug 27, 2007 | 17.91 | 18.04 | 17.48 | 17.59 | 469,030 | -0.44(-2.44%) |
Aug 24, 2007 | 17.91 | 18.17 | 17.71 | 18.04 | 413,400 | -0.01(-0.08%) |
Aug 23, 2007 | 18.29 | 18.46 | 17.90 | 18.05 | 676,412 | -0.13(-0.73%) |
Aug 22, 2007 | 18.42 | 18.70 | 17.85 | 18.18 | 742,676 | -0.04(-0.20%) |
Aug 21, 2007 | 18.14 | 18.34 | 17.97 | 18.22 | 612,466 | -0.02(-0.12%) |
Aug 20, 2007 | 18.34 | 18.68 | 17.97 | 18.24 | 732,859 | +0.02(+0.12%) |
Aug 17, 2007 | 18.23 | 18.53 | 18.04 | 18.22 | 1,682,645 | +0.60(+3.41%) |
Aug 16, 2007 | 16.76 | 17.70 | 16.73 | 17.62 | 1,769,088 | +0.67(+3.94%) |
Aug 15, 2007 | 17.38 | 17.98 | 16.87 | 16.95 | 982,236 | -0.43(-2.45%) |
Aug 14, 2007 | 17.66 | 17.90 | 17.32 | 17.37 | 1,030,093 | -0.29(-1.62%) |
Aug 13, 2007 | 17.84 | 18.29 | 17.39 | 17.66 | 824,756 | -0.46(-2.55%) |
Aug 10, 2007 | 17.72 | 18.90 | 17.62 | 18.12 | 1,298,149 | -0.03(-0.16%) |
Aug 09, 2007 | 16.44 | 19.16 | 13.20 | 18.15 | 1,317,647 | +0.07(+0.41%) |
Aug 08, 2007 | 17.46 | 18.72 | 17.35 | 18.08 | 1,608,200 | +1.03(+6.07%) |
Aug 07, 2007 | 16.77 | 17.26 | 16.41 | 17.04 | 1,614,608 | +0.27(+1.62%) |
Aug 06, 2007 | 16.87 | 16.87 | 15.56 | 16.77 | 1,563,888 | +0.45(+2.74%) |
Aug 03, 2007 | 16.42 | 16.98 | 16.27 | 16.33 | 976,646 | -0.65(-3.84%) |
Aug 02, 2007 | 17.26 | 17.45 | 16.69 | 16.98 | 1,550,773 | -0.28(-1.61%) |
Aug 01, 2007 | 16.60 | 17.70 | 16.38 | 17.26 | 1,629,743 | +0.23(+1.34%) |
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,221 | -0.65(-3.69%) |
Jul 30, 2007 | 17.48 | 18.01 | 16.97 | 17.68 | 1,083,541 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,474 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.50 | 17.77 | 18.32 | 1,430,678 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,293 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,993 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.11 | 19.11 | 448,578 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,742 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,042 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,648 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,221 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,086 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.54 | 19.88 | 20.42 | 648,188 | +0.27(+1.35%) |
Jul 12, 2007 | 19.99 | 20.18 | 19.82 | 20.15 | 505,298 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.74 | 19.88 | 565,835 | -0.19(-0.95%) |
Jul 10, 2007 | 20.54 | 20.65 | 20.02 | 20.07 | 707,226 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,744 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.81 | 21.05 | 433,034 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,313 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.81 | 20.87 | 514,569 | -0.23(-1.08%) |
Jul 02, 2007 | 20.43 | 21.13 | 20.29 | 21.10 | 611,375 | +0.73(+3.56%) |
Jun 29, 2007 | 20.56 | 20.73 | 20.35 | 20.37 | 902,337 | -0.06(-0.29%) |
Jun 28, 2007 | 20.68 | 20.80 | 20.43 | 20.43 | 811,122 | -0.21(-1.03%) |
Jun 27, 2007 | 20.11 | 20.85 | 19.95 | 20.65 | 965,874 | +0.29(+1.44%) |
Jun 26, 2007 | 20.58 | 20.63 | 20.25 | 20.35 | 637,553 | -0.11(-0.54%) |
Jun 25, 2007 | 21.11 | 21.14 | 20.40 | 20.46 | 756,583 | -0.65(-3.06%) |
Jun 22, 2007 | 21.00 | 21.31 | 20.98 | 21.11 | 1,184,437 | +0.01(+0.04%) |
Jun 21, 2007 | 20.68 | 21.14 | 20.43 | 21.10 | 986,599 | +0.32(+1.52%) |
Jun 20, 2007 | 21.06 | 21.31 | 20.77 | 20.79 | 1,109,447 | -0.48(-2.28%) |
Jun 19, 2007 | 21.09 | 21.36 | 21.08 | 21.27 | 1,075,769 | +0.07(+0.35%) |
Jun 18, 2007 | 21.51 | 21.61 | 21.20 | 21.20 | 569,244 | -0.30(-1.40%) |
Jun 15, 2007 | 21.77 | 22.02 | 21.25 | 21.50 | 1,140,806 | +0.13(+0.62%) |
Jun 14, 2007 | 21.57 | 21.73 | 21.29 | 21.36 | 558,200 | -0.15(-0.72%) |
Jun 13, 2007 | 21.35 | 21.56 | 20.95 | 21.52 | 1,239,112 | +0.17(+0.79%) |
Jun 12, 2007 | 21.67 | 21.67 | 21.31 | 21.35 | 1,044,137 | -0.59(-2.71%) |
Jun 11, 2007 | 22.27 | 22.28 | 21.91 | 21.94 | 879,036 | -0.45(-2.00%) |
Jun 08, 2007 | 22.20 | 22.56 | 22.19 | 22.39 | 683,229 | +0.10(+0.43%) |
Jun 07, 2007 | 22.87 | 22.87 | 22.24 | 22.30 | 937,923 | -0.72(-3.12%) |
Jun 06, 2007 | 23.08 | 23.26 | 22.90 | 23.02 | 1,005,687 | -0.29(-1.26%) |
Jun 05, 2007 | 23.87 | 23.87 | 23.25 | 23.31 | 1,231,475 | -0.85(-3.52%) |
Jun 04, 2007 | 24.16 | 24.29 | 23.87 | 24.16 | 881,476 | +0.00(+0.00%) |