Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.24 | 20.43 | 20.19 | 20.34 | 46,649 | +0.69(+3.51%) |
Aug 30, 2007 | 19.75 | 19.92 | 19.56 | 19.65 | 19,653 | -0.26(-1.29%) |
Aug 29, 2007 | 19.37 | 19.91 | 19.37 | 19.91 | 39,195 | +0.88(+4.60%) |
Aug 28, 2007 | 19.86 | 19.86 | 19.03 | 19.03 | 24,172 | -1.12(-5.58%) |
Aug 27, 2007 | 19.80 | 20.21 | 19.80 | 20.16 | 40,550 | +0.86(+4.45%) |
Aug 24, 2007 | 18.88 | 19.34 | 18.88 | 19.30 | 35,580 | +0.61(+3.27%) |
Aug 23, 2007 | 19.03 | 19.03 | 18.55 | 18.69 | 30,610 | -0.10(-0.52%) |
Aug 22, 2007 | 18.54 | 18.80 | 18.50 | 18.79 | 34,789 | +0.87(+4.84%) |
Aug 21, 2007 | 17.91 | 17.92 | 17.71 | 17.92 | 21,348 | -0.01(-0.05%) |
Aug 20, 2007 | 18.16 | 18.16 | 17.68 | 17.93 | 51,168 | +0.10(+0.55%) |
Aug 17, 2007 | 17.95 | 17.95 | 17.32 | 17.83 | 50,377 | +0.81(+4.73%) |
Aug 16, 2007 | 17.02 | 17.22 | 16.34 | 17.02 | 63,141 | -0.64(-3.61%) |
Aug 15, 2007 | 18.09 | 18.23 | 17.66 | 17.66 | 60,995 | -0.77(-4.18%) |
Aug 14, 2007 | 18.85 | 18.86 | 18.40 | 18.43 | 24,285 | -0.40(-2.12%) |
Aug 13, 2007 | 18.88 | 19.02 | 18.78 | 18.83 | 16,943 | +0.12(+0.66%) |
Aug 10, 2007 | 18.65 | 18.80 | 18.30 | 18.71 | 32,191 | -0.11(-0.57%) |
Aug 09, 2007 | 19.26 | 19.26 | 18.78 | 18.81 | 23,494 | -0.62(-3.19%) |
Aug 08, 2007 | 19.33 | 19.65 | 19.22 | 19.43 | 68,675 | +0.67(+3.59%) |
Aug 07, 2007 | 18.58 | 18.88 | 18.39 | 18.76 | 26,770 | +0.08(+0.43%) |
Aug 06, 2007 | 18.87 | 18.87 | 18.17 | 18.68 | 119,731 | -0.18(-0.94%) |
Aug 03, 2007 | 19.05 | 19.39 | 18.79 | 18.86 | 23,268 | -0.53(-2.74%) |
Aug 02, 2007 | 19.39 | 19.43 | 19.22 | 19.39 | 18,863 | -0.02(-0.09%) |
Aug 01, 2007 | 19.49 | 19.49 | 19.00 | 19.41 | 96,123 | -0.30(-1.53%) |
Jul 31, 2007 | 20.27 | 20.27 | 19.71 | 19.71 | 56,815 | -0.15(-0.76%) |
Jul 30, 2007 | 19.52 | 19.88 | 19.48 | 19.86 | 35,128 | +0.52(+2.70%) |
Jul 27, 2007 | 19.59 | 19.70 | 19.26 | 19.34 | 30,045 | -0.26(-1.31%) |
Jul 26, 2007 | 20.12 | 20.12 | 19.21 | 19.59 | 79,293 | -0.59(-2.94%) |
Jul 25, 2007 | 20.33 | 20.43 | 19.98 | 20.19 | 32,078 | +0.12(+0.62%) |
Jul 24, 2007 | 20.57 | 20.57 | 20.02 | 20.06 | 47,553 | -0.58(-2.79%) |
Jul 23, 2007 | 20.73 | 20.73 | 20.56 | 20.64 | 48,344 | +0.20(+1.00%) |
Jul 20, 2007 | 20.66 | 20.66 | 20.37 | 20.43 | 57,493 | -0.18(-0.86%) |
Jul 19, 2007 | 20.51 | 20.61 | 20.50 | 20.61 | 41,905 | +0.33(+1.62%) |
Jul 18, 2007 | 20.37 | 20.42 | 20.15 | 20.28 | 51,281 | -0.35(-1.67%) |
Jul 17, 2007 | 21.06 | 21.06 | 20.56 | 20.63 | 28,238 | -0.07(-0.34%) |
Jul 16, 2007 | 20.93 | 20.93 | 20.65 | 20.70 | 69,918 | -0.23(-1.10%) |
Jul 13, 2007 | 20.91 | 20.95 | 20.77 | 20.93 | 33,321 | +0.11(+0.51%) |
Jul 12, 2007 | 20.42 | 20.82 | 20.42 | 20.82 | 64,157 | +0.48(+2.35%) |
Jul 11, 2007 | 20.33 | 20.41 | 20.14 | 20.34 | 37,500 | +0.00(+0.00%) |
Jul 10, 2007 | 20.57 | 20.62 | 20.34 | 20.34 | 37,387 | -0.33(-1.58%) |
Jul 09, 2007 | 26.56 | 20.71 | 20.50 | 20.67 | 107,983 | +0.32(+1.57%) |
Jul 06, 2007 | 20.04 | 20.35 | 20.04 | 20.35 | 48,683 | +0.42(+2.13%) |
Jul 05, 2007 | 20.03 | 20.17 | 19.84 | 19.93 | 30,497 | -0.12(-0.62%) |
Jul 03, 2007 | 19.90 | 20.08 | 19.90 | 20.05 | 14,571 | +0.29(+1.48%) |
Jul 02, 2007 | 19.80 | 19.80 | 19.54 | 19.76 | 16,830 | +0.45(+2.34%) |
Jun 29, 2007 | 19.52 | 19.57 | 19.31 | 19.31 | 29,255 | -0.12(-0.64%) |
Jun 28, 2007 | 19.25 | 19.48 | 19.18 | 19.43 | 10,504 | +0.26(+1.34%) |
Jun 27, 2007 | 18.99 | 19.18 | 18.93 | 19.18 | 19,315 | +0.13(+0.70%) |
Jun 26, 2007 | 19.14 | 19.18 | 18.99 | 19.04 | 13,893 | -0.03(-0.14%) |
Jun 25, 2007 | 19.34 | 19.34 | 19.01 | 19.07 | 28,803 | -0.20(-1.06%) |
Jun 22, 2007 | 19.39 | 19.40 | 19.21 | 19.27 | 15,361 | -0.12(-0.64%) |
Jun 21, 2007 | 19.27 | 19.40 | 19.15 | 19.40 | 40,211 | +0.30(+1.58%) |
Jun 20, 2007 | 19.33 | 19.39 | 19.06 | 19.10 | 43,713 | -0.04(-0.19%) |
Jun 19, 2007 | 19.03 | 19.19 | 18.97 | 19.13 | 36,371 | +0.18(+0.93%) |
Jun 18, 2007 | 18.97 | 19.05 | 18.90 | 18.95 | 22,816 | +0.07(+0.37%) |
Jun 15, 2007 | 18.80 | 18.91 | 18.80 | 18.88 | 24,736 | +0.21(+1.14%) |
Jun 14, 2007 | 18.52 | 18.70 | 18.51 | 18.67 | 15,135 | +0.28(+1.54%) |
Jun 13, 2007 | 18.41 | 18.44 | 18.27 | 18.39 | 15,700 | +0.24(+1.32%) |
Jun 12, 2007 | 18.32 | 18.33 | 18.15 | 18.15 | 14,119 | -0.27(-1.49%) |
Jun 11, 2007 | 18.35 | 18.49 | 18.27 | 18.42 | 19,653 | +0.14(+0.77%) |
Jun 08, 2007 | 17.96 | 18.29 | 17.96 | 18.28 | 19,541 | +0.36(+2.03%) |
Jun 07, 2007 | 18.26 | 18.33 | 17.88 | 17.92 | 29,480 | -0.26(-1.41%) |
Jun 06, 2007 | 18.46 | 18.46 | 18.16 | 18.18 | 22,477 | -0.29(-1.58%) |
Jun 05, 2007 | 18.43 | 18.54 | 18.41 | 18.47 | 15,248 | +0.04(+0.24%) |
Jun 04, 2007 | 18.41 | 18.43 | 18.32 | 18.42 | 15,248 | -0.04(-0.24%) |