Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.00 | 15.00 | 14.34 | 14.44 | 286,826 | -0.22(-1.50%) |
Aug 30, 2007 | 14.81 | 15.00 | 14.50 | 14.66 | 315,429 | -0.31(-2.05%) |
Aug 29, 2007 | 14.90 | 15.12 | 14.35 | 14.97 | 656,841 | +0.18(+1.25%) |
Aug 28, 2007 | 15.23 | 15.28 | 14.72 | 14.79 | 409,557 | -0.61(-3.93%) |
Aug 27, 2007 | 15.36 | 15.62 | 14.90 | 15.39 | 288,422 | -0.16(-1.02%) |
Aug 24, 2007 | 15.75 | 16.22 | 15.48 | 15.55 | 315,087 | -0.17(-1.06%) |
Aug 23, 2007 | 15.87 | 16.10 | 15.59 | 15.72 | 265,972 | -0.07(-0.44%) |
Aug 22, 2007 | 15.23 | 15.90 | 15.23 | 15.79 | 266,314 | +0.74(+4.90%) |
Aug 21, 2007 | 15.08 | 15.54 | 14.93 | 15.05 | 308,364 | +0.09(+0.59%) |
Aug 20, 2007 | 15.09 | 15.51 | 14.87 | 14.96 | 230,418 | +0.05(+0.35%) |
Aug 17, 2007 | 16.19 | 16.23 | 14.80 | 14.91 | 603,965 | -0.66(-4.23%) |
Aug 16, 2007 | 15.05 | 15.60 | 14.74 | 15.57 | 312,352 | +0.40(+2.66%) |
Aug 15, 2007 | 15.01 | 15.44 | 14.72 | 15.16 | 455,025 | +0.21(+1.41%) |
Aug 14, 2007 | 15.80 | 15.93 | 14.93 | 14.95 | 306,655 | -0.77(-4.91%) |
Aug 13, 2007 | 15.32 | 15.92 | 14.93 | 15.73 | 754,501 | +0.78(+5.23%) |
Aug 10, 2007 | 15.80 | 15.93 | 14.64 | 14.94 | 826,521 | -0.98(-6.17%) |
Aug 09, 2007 | 16.24 | 17.11 | 15.93 | 15.93 | 746,980 | -0.31(-1.89%) |
Aug 08, 2007 | 16.73 | 17.83 | 15.95 | 16.23 | 697,979 | -0.18(-1.07%) |
Aug 07, 2007 | 16.63 | 16.76 | 15.51 | 16.41 | 559,979 | -0.32(-1.94%) |
Aug 06, 2007 | 16.69 | 16.89 | 15.59 | 16.73 | 595,305 | +0.02(+0.10%) |
Aug 03, 2007 | 16.81 | 18.02 | 16.67 | 16.72 | 379,359 | -1.31(-7.25%) |
Aug 02, 2007 | 17.63 | 18.11 | 17.33 | 18.02 | 375,826 | +0.56(+3.22%) |
Aug 01, 2007 | 17.53 | 17.89 | 17.18 | 17.46 | 479,868 | -0.09(-0.50%) |
Jul 31, 2007 | 18.43 | 18.81 | 17.51 | 17.55 | 482,261 | -0.73(-3.98%) |
Jul 30, 2007 | 18.67 | 18.87 | 17.88 | 18.28 | 667,439 | -0.19(-1.05%) |
Jul 27, 2007 | 19.31 | 19.74 | 18.45 | 18.47 | 837,917 | -0.73(-3.79%) |
Jul 26, 2007 | 20.40 | 20.43 | 18.91 | 19.20 | 823,217 | -1.40(-6.77%) |
Jul 25, 2007 | 22.07 | 22.07 | 20.40 | 20.60 | 722,366 | -1.05(-4.86%) |
Jul 24, 2007 | 22.15 | 22.15 | 21.32 | 21.65 | 256,172 | -0.26(-1.20%) |
Jul 23, 2007 | 21.33 | 22.79 | 21.06 | 21.91 | 1,167,477 | +0.80(+3.78%) |
Jul 20, 2007 | 21.68 | 21.68 | 21.08 | 21.11 | 527,387 | -0.47(-2.20%) |
Jul 19, 2007 | 21.95 | 22.19 | 21.51 | 21.59 | 316,911 | -0.47(-2.11%) |
Jul 18, 2007 | 22.38 | 22.46 | 21.80 | 22.05 | 408,987 | -0.38(-1.68%) |
Jul 17, 2007 | 22.60 | 22.73 | 22.39 | 22.43 | 120,565 | +0.00(+0.00%) |
Jul 16, 2007 | 22.54 | 22.72 | 22.33 | 22.43 | 557,927 | -0.10(-0.43%) |
Jul 13, 2007 | 22.33 | 22.79 | 22.12 | 22.53 | 490,921 | +0.15(+0.67%) |
Jul 12, 2007 | 22.42 | 22.52 | 22.25 | 22.38 | 1,761,871 | -0.04(-0.20%) |
Jul 11, 2007 | 22.54 | 22.73 | 22.38 | 22.42 | 499,696 | -0.24(-1.05%) |
Jul 10, 2007 | 22.83 | 23.00 | 22.58 | 22.66 | 629,492 | -0.27(-1.19%) |
Jul 09, 2007 | 22.64 | 22.99 | 22.64 | 22.93 | 311,213 | +0.14(+0.62%) |
Jul 06, 2007 | 22.57 | 22.83 | 22.50 | 22.79 | 363,633 | +0.13(+0.58%) |
Jul 05, 2007 | 22.95 | 22.95 | 22.61 | 22.66 | 205,918 | -0.29(-1.26%) |
Jul 03, 2007 | 22.80 | 23.03 | 22.60 | 22.95 | 342,893 | +0.15(+0.65%) |
Jul 02, 2007 | 22.64 | 22.88 | 22.46 | 22.80 | 450,809 | -0.14(-0.61%) |
Jun 29, 2007 | 22.55 | 22.98 | 22.20 | 22.94 | 1,170,098 | +0.39(+1.71%) |
Jun 28, 2007 | 22.61 | 23.33 | 21.73 | 22.55 | 3,781,168 | +2.80(+14.17%) |
Jun 27, 2007 | 19.67 | 19.84 | 19.57 | 19.75 | 404,315 | +0.08(+0.40%) |
Jun 26, 2007 | 20.18 | 20.28 | 19.57 | 19.67 | 652,967 | -0.22(-1.10%) |
Jun 25, 2007 | 19.75 | 20.28 | 19.75 | 19.89 | 506,305 | +0.05(+0.27%) |
Jun 22, 2007 | 19.77 | 20.22 | 19.67 | 19.84 | 381,182 | +0.07(+0.36%) |
Jun 21, 2007 | 19.95 | 19.95 | 19.40 | 19.77 | 490,352 | +0.03(+0.13%) |
Jun 20, 2007 | 20.10 | 20.32 | 19.74 | 19.74 | 848,059 | -0.26(-1.32%) |
Jun 19, 2007 | 20.23 | 20.36 | 19.94 | 20.01 | 1,088,278 | +0.00(+0.00%) |
Jun 18, 2007 | 20.36 | 20.51 | 19.83 | 20.01 | 1,978,273 | +0.07(+0.35%) |
Jun 15, 2007 | 21.68 | 22.12 | 19.88 | 19.94 | 6,762,481 | -6.05(-23.27%) |
Jun 14, 2007 | 25.76 | 26.23 | 25.71 | 25.98 | 340,386 | +0.12(+0.47%) |
Jun 13, 2007 | 25.45 | 26.07 | 25.40 | 25.86 | 470,751 | +0.63(+2.50%) |
Jun 12, 2007 | 26.69 | 26.94 | 25.12 | 25.23 | 890,564 | -1.68(-6.23%) |
Jun 11, 2007 | 26.33 | 26.99 | 26.33 | 26.91 | 424,941 | +0.42(+1.59%) |
Jun 08, 2007 | 26.13 | 26.51 | 26.13 | 26.48 | 237,028 | +0.18(+0.70%) |
Jun 07, 2007 | 26.06 | 26.63 | 26.06 | 26.30 | 593,596 | +0.12(+0.47%) |
Jun 06, 2007 | 26.33 | 26.63 | 25.90 | 26.18 | 493,542 | +0.01(+0.03%) |
Jun 05, 2007 | 26.33 | 26.47 | 25.73 | 26.17 | 349,958 | -0.23(-0.86%) |
Jun 04, 2007 | 26.41 | 26.52 | 26.33 | 26.40 | 526,817 | -0.06(-0.23%) |