Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.49 | 17.50 | 17.16 | 17.25 | 63,356 | -0.02(-0.12%) |
Aug 30, 2007 | 17.41 | 17.41 | 17.16 | 17.27 | 53,872 | -0.03(-0.17%) |
Aug 29, 2007 | 17.16 | 17.53 | 17.13 | 17.30 | 115,223 | -0.10(-0.57%) |
Aug 28, 2007 | 17.71 | 17.71 | 17.07 | 17.40 | 97,667 | -0.10(-0.57%) |
Aug 27, 2007 | 17.20 | 17.76 | 16.96 | 17.50 | 204,426 | +0.46(+2.70%) |
Aug 24, 2007 | 16.91 | 17.05 | 16.63 | 17.04 | 110,454 | +0.33(+1.97%) |
Aug 23, 2007 | 17.28 | 17.28 | 16.45 | 16.71 | 33,404 | -0.22(-1.30%) |
Aug 22, 2007 | 16.60 | 17.21 | 15.94 | 16.93 | 79,398 | +0.33(+1.99%) |
Aug 21, 2007 | 16.59 | 16.69 | 16.21 | 16.60 | 36,429 | +0.36(+2.22%) |
Aug 20, 2007 | 16.01 | 17.15 | 16.01 | 16.24 | 37,203 | +0.11(+0.68%) |
Aug 17, 2007 | 16.70 | 17.31 | 16.10 | 16.13 | 38,610 | +0.09(+0.56%) |
Aug 16, 2007 | 16.84 | 16.84 | 15.36 | 16.04 | 169,997 | -1.04(-6.09%) |
Aug 15, 2007 | 17.21 | 17.46 | 16.59 | 17.08 | 62,762 | -0.02(-0.12%) |
Aug 14, 2007 | 17.15 | 17.69 | 16.81 | 17.10 | 118,702 | -0.08(-0.47%) |
Aug 13, 2007 | 16.65 | 17.43 | 16.65 | 17.18 | 120,512 | +0.63(+3.81%) |
Aug 10, 2007 | 16.57 | 17.60 | 16.00 | 16.55 | 115,018 | -0.50(-2.93%) |
Aug 09, 2007 | 16.27 | 17.97 | 16.27 | 17.05 | 99,153 | -0.77(-4.32%) |
Aug 08, 2007 | 16.16 | 18.00 | 15.83 | 17.82 | 199,654 | +1.79(+11.17%) |
Aug 07, 2007 | 15.90 | 16.16 | 15.62 | 16.03 | 138,800 | +0.31(+1.97%) |
Aug 06, 2007 | 16.70 | 16.89 | 15.16 | 15.72 | 274,190 | -1.13(-6.71%) |
Aug 03, 2007 | 16.86 | 17.95 | 16.60 | 16.85 | 96,927 | -0.89(-5.02%) |
Aug 02, 2007 | 17.78 | 17.99 | 17.44 | 17.74 | 73,994 | +0.24(+1.37%) |
Aug 01, 2007 | 17.48 | 17.70 | 16.54 | 17.50 | 163,682 | +0.25(+1.45%) |
Jul 31, 2007 | 16.64 | 17.73 | 16.40 | 17.25 | 154,963 | +0.87(+5.31%) |
Jul 30, 2007 | 17.97 | 17.99 | 16.10 | 16.38 | 211,906 | -1.38(-7.77%) |
Jul 27, 2007 | 17.80 | 18.01 | 17.31 | 17.76 | 202,866 | -0.08(-0.45%) |
Jul 26, 2007 | 18.00 | 18.10 | 16.67 | 17.84 | 349,898 | -0.25(-1.38%) |
Jul 25, 2007 | 18.17 | 18.29 | 18.00 | 18.09 | 242,880 | -0.08(-0.44%) |
Jul 24, 2007 | 18.35 | 18.35 | 18.00 | 18.17 | 192,716 | -0.18(-0.98%) |
Jul 23, 2007 | 18.40 | 18.50 | 18.00 | 18.35 | 287,421 | +0.05(+0.27%) |
Jul 20, 2007 | 18.30 | 18.39 | 17.99 | 18.30 | 345,366 | +0.20(+1.10%) |
Jul 19, 2007 | 18.10 | 18.24 | 18.00 | 18.10 | 638,811 | +0.10(+0.56%) |
Jul 18, 2007 | 18.01 | 18.29 | 17.56 | 18.00 | 3,156,234 | -0.45(-2.44%) |
Jul 17, 2007 | 18.62 | 19.00 | 17.82 | 18.45 | 419,886 | +0.02(+0.11%) |
Jul 16, 2007 | 18.68 | 19.18 | 18.37 | 18.43 | 104,575 | +0.00(+0.00%) |
Jul 13, 2007 | 18.21 | 18.63 | 17.85 | 18.43 | 66,158 | +0.52(+2.90%) |
Jul 12, 2007 | 18.70 | 18.95 | 17.49 | 17.91 | 54,964 | -0.66(-3.55%) |
Jul 11, 2007 | 19.00 | 19.25 | 18.39 | 18.57 | 34,536 | -0.36(-1.90%) |
Jul 10, 2007 | 18.35 | 19.04 | 18.35 | 18.93 | 24,168 | +0.35(+1.88%) |
Jul 09, 2007 | 19.75 | 20.00 | 18.43 | 18.58 | 67,955 | -0.92(-4.72%) |
Jul 06, 2007 | 19.27 | 19.69 | 19.08 | 19.50 | 34,275 | +0.52(+2.74%) |
Jul 05, 2007 | 19.10 | 19.10 | 18.69 | 18.98 | 19,261 | +0.19(+1.01%) |
Jul 03, 2007 | 18.47 | 19.03 | 18.40 | 18.79 | 40,708 | +0.64(+3.53%) |
Jul 02, 2007 | 18.10 | 18.35 | 17.88 | 18.15 | 67,009 | +0.28(+1.57%) |
Jun 29, 2007 | 17.73 | 17.95 | 17.45 | 17.87 | 34,227 | +0.48(+2.76%) |
Jun 28, 2007 | 17.57 | 17.81 | 17.20 | 17.39 | 17,483 | -0.01(-0.06%) |
Jun 27, 2007 | 17.69 | 18.38 | 17.35 | 17.40 | 29,407 | -0.44(-2.47%) |
Jun 26, 2007 | 17.52 | 18.00 | 17.28 | 17.84 | 27,336 | +0.31(+1.77%) |
Jun 25, 2007 | 17.37 | 17.63 | 17.37 | 17.53 | 22,734 | -0.19(-1.07%) |
Jun 22, 2007 | 18.00 | 18.00 | 17.41 | 17.72 | 27,518 | -0.02(-0.11%) |
Jun 21, 2007 | 17.57 | 17.94 | 17.54 | 17.74 | 17,422 | +0.16(+0.91%) |
Jun 20, 2007 | 17.60 | 18.00 | 17.39 | 17.58 | 53,300 | +0.28(+1.62%) |
Jun 19, 2007 | 17.90 | 17.92 | 17.25 | 17.30 | 36,600 | -0.24(-1.37%) |
Jun 18, 2007 | 18.00 | 18.00 | 17.42 | 17.54 | 31,300 | -0.21(-1.18%) |
Jun 15, 2007 | 17.66 | 18.02 | 17.40 | 17.75 | 20,900 | -0.03(-0.17%) |
Jun 14, 2007 | 17.70 | 17.88 | 17.69 | 17.78 | 12,900 | +0.26(+1.48%) |
Jun 13, 2007 | 17.45 | 17.70 | 17.21 | 17.52 | 19,800 | +0.32(+1.86%) |
Jun 12, 2007 | 17.04 | 17.99 | 16.90 | 17.20 | 92,700 | +0.13(+0.76%) |
Jun 11, 2007 | 16.72 | 17.16 | 16.72 | 17.07 | 32,339 | +0.19(+1.13%) |
Jun 08, 2007 | 16.90 | 17.20 | 16.64 | 16.88 | 36,728 | -0.06(-0.35%) |
Jun 07, 2007 | 17.00 | 17.00 | 16.80 | 16.94 | 12,779 | +0.01(+0.06%) |
Jun 06, 2007 | 17.10 | 17.10 | 16.89 | 16.93 | 29,393 | -0.17(-0.99%) |
Jun 05, 2007 | 17.30 | 17.30 | 16.90 | 17.10 | 39,313 | +0.00(+0.00%) |
Jun 04, 2007 | 17.09 | 17.10 | 16.69 | 17.10 | 21,317 | +0.00(+0.00%) |