Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.59 | 19.79 | 19.29 | 19.48 | 328,703 | +0.11(+0.56%) |
Aug 30, 2007 | 19.37 | 19.57 | 19.05 | 19.37 | 335,127 | -0.15(-0.75%) |
Aug 29, 2007 | 19.19 | 19.58 | 19.02 | 19.52 | 358,252 | +0.40(+2.09%) |
Aug 28, 2007 | 19.10 | 19.37 | 18.86 | 19.12 | 489,891 | -0.19(-0.98%) |
Aug 27, 2007 | 19.48 | 19.56 | 19.13 | 19.31 | 273,103 | -0.17(-0.86%) |
Aug 24, 2007 | 19.44 | 19.55 | 19.26 | 19.48 | 264,924 | +0.16(+0.83%) |
Aug 23, 2007 | 19.37 | 19.51 | 19.11 | 19.32 | 315,652 | -0.04(-0.23%) |
Aug 22, 2007 | 18.67 | 19.47 | 18.57 | 19.36 | 1,292,382 | +0.92(+4.97%) |
Aug 21, 2007 | 18.11 | 18.54 | 17.82 | 18.44 | 543,653 | +0.42(+2.34%) |
Aug 20, 2007 | 18.02 | 18.16 | 17.10 | 18.02 | 561,459 | +0.04(+0.24%) |
Aug 17, 2007 | 18.02 | 18.26 | 17.50 | 17.98 | 1,028,739 | +0.57(+3.26%) |
Aug 16, 2007 | 17.47 | 17.47 | 16.46 | 17.41 | 1,918,544 | -0.11(-0.62%) |
Aug 15, 2007 | 18.18 | 18.74 | 17.28 | 17.52 | 667,138 | -0.58(-3.22%) |
Aug 14, 2007 | 18.49 | 18.52 | 18.09 | 18.10 | 454,560 | -0.28(-1.54%) |
Aug 13, 2007 | 18.53 | 18.87 | 18.27 | 18.38 | 654,849 | +0.09(+0.48%) |
Aug 10, 2007 | 18.14 | 18.70 | 18.06 | 18.30 | 889,046 | +0.04(+0.24%) |
Aug 09, 2007 | 17.58 | 18.57 | 17.40 | 18.25 | 1,416,473 | +0.36(+2.03%) |
Aug 08, 2007 | 17.68 | 18.60 | 17.37 | 17.89 | 993,390 | +0.40(+2.29%) |
Aug 07, 2007 | 16.75 | 17.67 | 16.52 | 17.49 | 1,556,413 | +0.61(+3.62%) |
Aug 06, 2007 | 17.18 | 17.18 | 16.30 | 16.88 | 1,406,744 | -0.23(-1.36%) |
Aug 03, 2007 | 17.20 | 17.98 | 17.07 | 17.11 | 1,433,733 | -0.76(-4.24%) |
Aug 02, 2007 | 17.47 | 18.10 | 17.39 | 17.87 | 1,472,165 | +0.31(+1.78%) |
Aug 01, 2007 | 17.92 | 17.92 | 16.88 | 17.55 | 1,102,305 | -0.12(-0.70%) |
Jul 31, 2007 | 17.98 | 18.29 | 17.63 | 17.68 | 768,073 | -0.30(-1.66%) |
Jul 30, 2007 | 17.29 | 18.07 | 17.28 | 17.98 | 1,514,317 | +1.28(+7.68%) |
Jul 27, 2007 | 15.69 | 17.11 | 15.65 | 16.69 | 920,579 | +0.69(+4.32%) |
Jul 26, 2007 | 15.73 | 16.16 | 15.29 | 16.00 | 1,296,228 | +0.13(+0.83%) |
Jul 25, 2007 | 16.16 | 16.26 | 15.70 | 15.87 | 1,129,978 | -0.14(-0.86%) |
Jul 24, 2007 | 16.71 | 16.74 | 15.95 | 16.01 | 1,104,361 | -0.79(-4.68%) |
Jul 23, 2007 | 16.93 | 17.08 | 16.67 | 16.80 | 424,149 | -0.04(-0.22%) |
Jul 20, 2007 | 16.57 | 17.18 | 16.28 | 16.83 | 1,311,845 | +0.23(+1.36%) |
Jul 19, 2007 | 16.76 | 17.07 | 16.27 | 16.61 | 951,282 | -0.15(-0.87%) |
Jul 18, 2007 | 17.03 | 17.09 | 16.38 | 16.75 | 930,296 | -0.29(-1.71%) |
Jul 17, 2007 | 17.11 | 17.28 | 16.96 | 17.04 | 307,179 | -0.09(-0.55%) |
Jul 16, 2007 | 17.46 | 17.46 | 17.12 | 17.14 | 385,273 | -0.32(-1.83%) |
Jul 13, 2007 | 17.58 | 17.71 | 17.29 | 17.46 | 333,542 | -0.19(-1.07%) |
Jul 12, 2007 | 17.39 | 17.82 | 17.26 | 17.65 | 1,102,366 | +0.39(+2.23%) |
Jul 11, 2007 | 17.11 | 17.52 | 17.00 | 17.26 | 648,200 | +0.16(+0.94%) |
Jul 10, 2007 | 17.68 | 17.71 | 17.10 | 17.10 | 1,109,653 | -0.63(-3.53%) |
Jul 09, 2007 | 18.20 | 18.29 | 17.68 | 17.73 | 1,643,569 | -0.45(-2.48%) |
Jul 06, 2007 | 17.94 | 18.75 | 17.66 | 18.18 | 4,352,114 | -1.56(-7.89%) |
Jul 05, 2007 | 19.70 | 19.79 | 19.13 | 19.74 | 776,794 | -0.09(-0.44%) |
Jul 03, 2007 | 19.80 | 19.95 | 19.62 | 19.83 | 178,621 | -0.02(-0.11%) |
Jul 02, 2007 | 19.81 | 19.88 | 19.63 | 19.85 | 596,985 | +0.09(+0.48%) |
Jun 29, 2007 | 19.91 | 19.91 | 19.57 | 19.75 | 477,300 | -0.07(-0.33%) |
Jun 28, 2007 | 19.77 | 19.89 | 19.53 | 19.82 | 369,549 | -0.01(-0.04%) |
Jun 27, 2007 | 19.37 | 20.01 | 19.22 | 19.83 | 529,542 | +0.25(+1.30%) |
Jun 26, 2007 | 19.02 | 19.63 | 18.87 | 19.57 | 1,111,316 | +0.55(+2.87%) |
Jun 25, 2007 | 19.11 | 19.17 | 18.65 | 19.02 | 997,123 | -0.20(-1.06%) |
Jun 22, 2007 | 19.51 | 19.51 | 18.93 | 19.23 | 7,191,931 | -0.32(-1.64%) |
Jun 21, 2007 | 19.56 | 19.61 | 19.21 | 19.55 | 622,757 | -0.15(-0.78%) |
Jun 20, 2007 | 19.99 | 20.18 | 19.66 | 19.70 | 472,753 | -0.19(-0.95%) |
Jun 19, 2007 | 20.06 | 20.16 | 19.67 | 19.89 | 734,264 | -0.20(-1.01%) |
Jun 18, 2007 | 20.39 | 20.41 | 20.02 | 20.09 | 378,120 | -0.25(-1.25%) |
Jun 15, 2007 | 19.91 | 20.35 | 19.84 | 20.35 | 948,253 | +0.36(+1.78%) |
Jun 14, 2007 | 20.31 | 20.50 | 19.92 | 19.99 | 666,689 | -0.33(-1.61%) |
Jun 13, 2007 | 21.11 | 21.15 | 20.13 | 20.32 | 2,059,814 | -0.58(-2.75%) |
Jun 12, 2007 | 20.39 | 20.90 | 20.39 | 20.90 | 943,446 | +0.34(+1.63%) |
Jun 11, 2007 | 20.04 | 20.74 | 19.84 | 20.56 | 864,911 | +0.36(+1.80%) |
Jun 08, 2007 | 19.37 | 20.23 | 19.37 | 20.20 | 1,297,044 | +0.68(+3.51%) |
Jun 07, 2007 | 19.55 | 19.73 | 19.31 | 19.51 | 572,144 | -0.12(-0.59%) |
Jun 06, 2007 | 19.14 | 19.66 | 18.93 | 19.63 | 684,077 | +0.50(+2.63%) |
Jun 05, 2007 | 19.00 | 19.19 | 18.82 | 19.13 | 866,696 | +0.12(+0.65%) |
Jun 04, 2007 | 19.35 | 19.37 | 18.90 | 19.00 | 818,613 | -0.32(-1.66%) |