Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.87 | 15.92 | 15.15 | 15.40 | 969,834 | -0.17(-1.11%) |
Aug 30, 2007 | 15.85 | 15.88 | 15.42 | 15.57 | 812,799 | -0.28(-1.76%) |
Aug 29, 2007 | 15.30 | 15.86 | 15.21 | 15.85 | 878,556 | +0.76(+5.03%) |
Aug 28, 2007 | 15.43 | 15.49 | 14.99 | 15.09 | 573,643 | -0.34(-2.20%) |
Aug 27, 2007 | 15.80 | 15.80 | 15.39 | 15.43 | 587,755 | -0.33(-2.11%) |
Aug 24, 2007 | 15.79 | 15.83 | 15.52 | 15.77 | 631,893 | +0.03(+0.17%) |
Aug 23, 2007 | 15.79 | 16.03 | 15.60 | 15.74 | 886,062 | -0.05(-0.34%) |
Aug 22, 2007 | 15.97 | 16.12 | 15.63 | 15.79 | 631,443 | +0.04(+0.25%) |
Aug 21, 2007 | 15.95 | 16.10 | 15.75 | 15.75 | 1,194,277 | -0.20(-1.25%) |
Aug 20, 2007 | 16.03 | 16.25 | 15.66 | 15.95 | 1,525,763 | +0.03(+0.21%) |
Aug 17, 2007 | 15.56 | 16.26 | 15.15 | 15.92 | 1,712,373 | +0.36(+2.31%) |
Aug 16, 2007 | 15.42 | 15.80 | 14.67 | 15.56 | 2,126,429 | +0.11(+0.73%) |
Aug 15, 2007 | 15.67 | 16.07 | 15.36 | 15.45 | 1,295,449 | -0.31(-1.95%) |
Aug 14, 2007 | 15.93 | 16.09 | 15.75 | 15.75 | 1,497,538 | -0.05(-0.29%) |
Aug 13, 2007 | 16.42 | 16.49 | 15.62 | 15.80 | 1,603,379 | -0.38(-2.35%) |
Aug 10, 2007 | 16.99 | 17.15 | 15.82 | 16.18 | 3,266,210 | -0.84(-4.93%) |
Aug 09, 2007 | 15.75 | 17.22 | 15.73 | 17.02 | 4,112,338 | +1.07(+6.68%) |
Aug 08, 2007 | 15.12 | 16.68 | 15.06 | 15.95 | 4,249,406 | +1.07(+7.21%) |
Aug 07, 2007 | 14.85 | 15.19 | 14.62 | 14.88 | 3,529,351 | -0.02(-0.13%) |
Aug 06, 2007 | 15.17 | 15.65 | 14.02 | 14.90 | 7,022,741 | +0.15(+0.99%) |
Aug 03, 2007 | 14.86 | 18.01 | 14.51 | 14.75 | 7,262,333 | -3.26(-18.08%) |
Aug 02, 2007 | 18.10 | 18.30 | 17.77 | 18.01 | 1,444,867 | -0.12(-0.66%) |
Aug 01, 2007 | 17.23 | 18.15 | 17.13 | 18.13 | 2,091,750 | +0.93(+5.38%) |
Jul 31, 2007 | 17.25 | 17.58 | 17.18 | 17.21 | 1,764,018 | +0.09(+0.55%) |
Jul 30, 2007 | 16.91 | 17.21 | 16.73 | 17.11 | 1,685,650 | +0.26(+1.54%) |
Jul 27, 2007 | 17.19 | 17.38 | 16.83 | 16.85 | 1,472,317 | -0.31(-1.79%) |
Jul 26, 2007 | 17.36 | 17.52 | 16.87 | 17.16 | 1,439,695 | -0.40(-2.28%) |
Jul 25, 2007 | 17.45 | 17.78 | 17.26 | 17.56 | 1,711,631 | +0.20(+1.15%) |
Jul 24, 2007 | 17.95 | 17.98 | 17.25 | 17.36 | 1,054,954 | -0.73(-4.01%) |
Jul 23, 2007 | 18.16 | 18.30 | 18.04 | 18.08 | 733,295 | +0.08(+0.44%) |
Jul 20, 2007 | 18.37 | 18.44 | 17.98 | 18.00 | 761,294 | -0.41(-2.24%) |
Jul 19, 2007 | 18.29 | 18.48 | 18.29 | 18.42 | 691,495 | +0.21(+1.13%) |
Jul 18, 2007 | 18.18 | 18.28 | 17.98 | 18.21 | 985,448 | -0.04(-0.22%) |
Jul 17, 2007 | 18.31 | 18.58 | 18.25 | 18.25 | 778,269 | -0.07(-0.36%) |
Jul 16, 2007 | 19.05 | 19.05 | 18.28 | 18.32 | 1,032,864 | -0.80(-4.18%) |
Jul 13, 2007 | 19.08 | 19.12 | 18.78 | 19.12 | 1,096,093 | +0.09(+0.46%) |
Jul 12, 2007 | 18.50 | 19.05 | 18.50 | 19.03 | 1,559,992 | +0.67(+3.66%) |
Jul 11, 2007 | 18.26 | 18.42 | 18.22 | 18.36 | 677,983 | +0.10(+0.55%) |
Jul 10, 2007 | 18.68 | 18.82 | 18.26 | 18.26 | 1,236,645 | -0.27(-1.47%) |
Jul 09, 2007 | 18.73 | 18.74 | 18.40 | 18.53 | 794,934 | -0.12(-0.64%) |
Jul 06, 2007 | 18.80 | 18.80 | 18.52 | 18.65 | 594,511 | -0.07(-0.39%) |
Jul 05, 2007 | 18.79 | 18.88 | 18.45 | 18.72 | 934,704 | -0.01(-0.04%) |
Jul 03, 2007 | 18.85 | 19.05 | 18.64 | 18.73 | 636,697 | +0.01(+0.07%) |
Jul 02, 2007 | 18.67 | 18.79 | 18.56 | 18.72 | 858,588 | +0.21(+1.12%) |
Jun 29, 2007 | 18.54 | 18.76 | 18.43 | 18.51 | 1,009,468 | -0.03(-0.14%) |
Jun 28, 2007 | 18.65 | 18.89 | 18.48 | 18.54 | 1,621,395 | +0.27(+1.50%) |
Jun 27, 2007 | 17.82 | 18.26 | 17.69 | 18.26 | 943,411 | +0.34(+1.90%) |
Jun 26, 2007 | 18.18 | 18.31 | 17.88 | 17.92 | 912,034 | -0.03(-0.15%) |
Jun 25, 2007 | 17.65 | 18.24 | 17.65 | 17.95 | 960,766 | -0.09(-0.48%) |
Jun 22, 2007 | 18.44 | 18.46 | 17.92 | 18.04 | 1,441,540 | -0.42(-2.27%) |
Jun 21, 2007 | 18.40 | 18.60 | 18.20 | 18.46 | 632,344 | -0.05(-0.25%) |
Jun 20, 2007 | 18.89 | 18.92 | 18.48 | 18.50 | 1,117,261 | -0.31(-1.66%) |
Jun 19, 2007 | 18.77 | 18.86 | 18.59 | 18.82 | 919,691 | +0.03(+0.14%) |
Jun 18, 2007 | 18.94 | 18.94 | 18.60 | 18.79 | 829,313 | -0.03(-0.18%) |
Jun 15, 2007 | 18.91 | 18.95 | 18.78 | 18.82 | 1,275,797 | +0.17(+0.93%) |
Jun 14, 2007 | 18.76 | 18.91 | 18.57 | 18.65 | 1,439,288 | +0.00(+0.00%) |
Jun 13, 2007 | 18.72 | 18.94 | 18.46 | 18.65 | 2,138,440 | +0.17(+0.90%) |
Jun 12, 2007 | 18.75 | 18.81 | 18.43 | 18.48 | 1,115,009 | -0.31(-1.67%) |
Jun 11, 2007 | 18.76 | 18.94 | 18.64 | 18.80 | 991,453 | +0.12(+0.64%) |
Jun 08, 2007 | 18.44 | 18.72 | 18.43 | 18.68 | 1,272,528 | +0.29(+1.56%) |
Jun 07, 2007 | 19.04 | 18.89 | 18.36 | 18.39 | 2,099,556 | -0.65(-3.43%) |
Jun 06, 2007 | 19.39 | 19.39 | 18.96 | 19.04 | 1,110,355 | -0.47(-2.42%) |
Jun 05, 2007 | 19.84 | 19.84 | 19.42 | 19.52 | 1,053,906 | -0.34(-1.71%) |
Jun 04, 2007 | 19.78 | 20.02 | 19.75 | 19.86 | 2,447,256 | -0.05(-0.23%) |