Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 15.81 | 16.20 | 15.60 | 15.70 | 570,193 | +0.18(+1.13%) |
Aug 30, 2007 | 15.63 | 15.88 | 15.49 | 15.53 | 828,949 | -0.29(-1.86%) |
Aug 29, 2007 | 15.80 | 15.82 | 15.40 | 15.82 | 745,464 | +0.25(+1.64%) |
Aug 28, 2007 | 15.91 | 15.94 | 15.49 | 15.56 | 822,789 | -0.38(-2.39%) |
Aug 27, 2007 | 16.35 | 16.35 | 15.84 | 15.95 | 970,649 | -0.41(-2.48%) |
Aug 24, 2007 | 16.08 | 16.36 | 15.95 | 16.35 | 975,930 | +0.30(+1.88%) |
Aug 23, 2007 | 16.78 | 16.84 | 15.99 | 16.05 | 857,616 | -0.62(-3.72%) |
Aug 22, 2007 | 16.80 | 16.89 | 16.57 | 16.67 | 665,121 | +0.07(+0.43%) |
Aug 21, 2007 | 16.86 | 17.19 | 16.52 | 16.60 | 547,687 | -0.29(-1.70%) |
Aug 20, 2007 | 17.35 | 17.49 | 16.69 | 16.89 | 514,871 | -0.36(-2.08%) |
Aug 17, 2007 | 17.27 | 18.03 | 16.95 | 17.24 | 1,137,747 | -0.02(-0.14%) |
Aug 16, 2007 | 16.11 | 17.38 | 16.03 | 17.27 | 1,080,665 | +1.16(+7.21%) |
Aug 15, 2007 | 16.26 | 16.92 | 16.11 | 16.11 | 669,396 | -0.27(-1.65%) |
Aug 14, 2007 | 16.93 | 16.93 | 16.15 | 16.38 | 653,931 | -0.41(-2.42%) |
Aug 13, 2007 | 17.62 | 17.89 | 16.62 | 16.78 | 1,073,749 | -0.57(-3.30%) |
Aug 10, 2007 | 16.78 | 17.83 | 16.60 | 17.35 | 1,108,074 | +0.33(+1.96%) |
Aug 09, 2007 | 15.97 | 17.83 | 15.91 | 17.02 | 1,318,675 | +0.65(+3.98%) |
Aug 08, 2007 | 15.91 | 16.63 | 15.88 | 16.37 | 1,736,859 | +0.59(+3.73%) |
Aug 07, 2007 | 15.72 | 16.07 | 15.43 | 15.78 | 1,232,674 | -0.05(-0.30%) |
Aug 06, 2007 | 16.00 | 16.08 | 15.49 | 15.83 | 1,345,204 | -0.16(-1.00%) |
Aug 03, 2007 | 16.04 | 16.78 | 15.93 | 15.99 | 1,196,715 | -0.80(-4.74%) |
Aug 02, 2007 | 16.98 | 17.12 | 16.62 | 16.78 | 885,277 | -0.14(-0.80%) |
Aug 01, 2007 | 16.75 | 16.93 | 16.31 | 16.92 | 1,624,706 | +0.08(+0.47%) |
Jul 31, 2007 | 17.49 | 17.53 | 16.84 | 16.84 | 824,297 | -0.51(-2.93%) |
Jul 30, 2007 | 17.23 | 17.47 | 17.14 | 17.35 | 1,043,951 | +0.10(+0.60%) |
Jul 27, 2007 | 17.43 | 17.58 | 17.15 | 17.24 | 857,994 | -0.30(-1.72%) |
Jul 26, 2007 | 17.69 | 17.73 | 17.32 | 17.55 | 1,512,176 | -0.55(-3.03%) |
Jul 25, 2007 | 18.69 | 18.69 | 17.38 | 18.09 | 3,343,586 | -1.69(-8.52%) |
Jul 24, 2007 | 19.73 | 20.15 | 19.61 | 19.78 | 730,879 | -0.19(-0.96%) |
Jul 23, 2007 | 19.94 | 20.15 | 19.83 | 19.97 | 311,563 | +0.14(+0.72%) |
Jul 20, 2007 | 20.40 | 20.43 | 19.81 | 19.83 | 642,866 | -0.62(-3.03%) |
Jul 19, 2007 | 20.87 | 20.87 | 20.38 | 20.45 | 231,220 | -0.24(-1.15%) |
Jul 18, 2007 | 20.27 | 20.69 | 20.24 | 20.69 | 394,295 | +0.30(+1.48%) |
Jul 17, 2007 | 20.52 | 20.68 | 20.35 | 20.38 | 294,338 | -0.02(-0.12%) |
Jul 16, 2007 | 20.74 | 20.76 | 20.33 | 20.41 | 375,938 | -0.47(-2.25%) |
Jul 13, 2007 | 20.94 | 20.94 | 20.63 | 20.88 | 179,167 | -0.04(-0.19%) |
Jul 12, 2007 | 20.45 | 20.96 | 20.41 | 20.92 | 370,908 | +0.63(+3.10%) |
Jul 11, 2007 | 20.41 | 20.46 | 20.27 | 20.29 | 408,628 | -0.14(-0.66%) |
Jul 10, 2007 | 20.63 | 20.82 | 20.40 | 20.42 | 361,479 | -0.41(-1.95%) |
Jul 09, 2007 | 21.42 | 21.42 | 20.75 | 20.83 | 287,297 | -0.52(-2.42%) |
Jul 06, 2007 | 21.04 | 21.39 | 20.96 | 21.35 | 191,363 | +0.26(+1.24%) |
Jul 05, 2007 | 20.88 | 21.31 | 20.65 | 21.08 | 511,225 | +0.25(+1.22%) |
Jul 03, 2007 | 21.07 | 21.10 | 20.79 | 20.83 | 260,767 | -0.18(-0.83%) |
Jul 02, 2007 | 20.76 | 21.01 | 20.50 | 21.00 | 552,968 | +0.37(+1.81%) |
Jun 29, 2007 | 20.82 | 21.04 | 20.46 | 20.63 | 381,470 | -0.16(-0.77%) |
Jun 28, 2007 | 20.63 | 20.89 | 20.56 | 20.79 | 447,731 | +0.16(+0.77%) |
Jun 27, 2007 | 20.12 | 20.63 | 19.90 | 20.63 | 514,620 | +0.39(+1.93%) |
Jun 26, 2007 | 20.64 | 20.72 | 20.10 | 20.24 | 467,093 | -0.25(-1.24%) |
Jun 25, 2007 | 20.67 | 20.72 | 20.33 | 20.50 | 641,861 | -0.18(-0.85%) |
Jun 22, 2007 | 20.83 | 20.96 | 20.67 | 20.67 | 970,901 | -0.25(-1.18%) |
Jun 21, 2007 | 21.21 | 21.21 | 20.77 | 20.92 | 695,925 | -0.17(-0.79%) |
Jun 20, 2007 | 21.35 | 21.52 | 21.08 | 21.08 | 307,037 | -0.25(-1.16%) |
Jun 19, 2007 | 21.12 | 21.39 | 20.97 | 21.33 | 360,221 | +0.10(+0.45%) |
Jun 18, 2007 | 21.33 | 21.39 | 21.12 | 21.24 | 218,018 | -0.09(-0.41%) |
Jun 15, 2007 | 22.07 | 22.19 | 21.21 | 21.32 | 777,777 | +0.42(+2.02%) |
Jun 14, 2007 | 20.69 | 21.10 | 20.69 | 20.90 | 429,499 | +0.19(+0.92%) |
Jun 13, 2007 | 20.65 | 20.77 | 20.39 | 20.71 | 712,270 | +0.15(+0.73%) |
Jun 12, 2007 | 20.81 | 20.89 | 20.50 | 20.56 | 469,734 | -0.33(-1.60%) |
Jun 11, 2007 | 21.10 | 21.10 | 20.77 | 20.89 | 225,562 | -0.31(-1.46%) |
Jun 08, 2007 | 20.88 | 21.29 | 20.81 | 21.20 | 186,711 | +0.32(+1.52%) |
Jun 07, 2007 | 21.19 | 21.19 | 20.71 | 20.89 | 279,627 | -0.44(-2.05%) |
Jun 06, 2007 | 21.36 | 21.46 | 21.23 | 21.32 | 360,850 | -0.20(-0.92%) |
Jun 05, 2007 | 21.75 | 21.75 | 21.36 | 21.52 | 395,300 | -0.38(-1.74%) |
Jun 04, 2007 | 21.86 | 22.11 | 21.61 | 21.90 | 461,435 | -0.06(-0.29%) |