Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.68 | 21.61 | 20.50 | 20.82 | 142,678 | +0.70(+3.50%) |
Aug 30, 2007 | 18.63 | 20.58 | 18.56 | 20.11 | 159,063 | +1.76(+9.58%) |
Aug 29, 2007 | 18.14 | 18.43 | 18.14 | 18.36 | 8,511 | +0.17(+0.93%) |
Aug 28, 2007 | 18.36 | 18.62 | 18.14 | 18.19 | 37,451 | -0.10(-0.57%) |
Aug 27, 2007 | 18.03 | 18.35 | 17.95 | 18.29 | 96,182 | +0.36(+1.99%) |
Aug 24, 2007 | 17.86 | 17.99 | 17.58 | 17.93 | 69,051 | +0.05(+0.26%) |
Aug 23, 2007 | 18.23 | 18.66 | 17.76 | 17.89 | 91,075 | -0.07(-0.37%) |
Aug 22, 2007 | 17.95 | 18.34 | 17.86 | 17.95 | 80,861 | +0.09(+0.53%) |
Aug 21, 2007 | 18.14 | 18.14 | 17.86 | 17.86 | 52,453 | -0.28(-1.55%) |
Aug 20, 2007 | 18.52 | 18.52 | 18.07 | 18.14 | 81,712 | -0.38(-2.03%) |
Aug 17, 2007 | 18.42 | 18.66 | 18.23 | 18.52 | 141,827 | +0.09(+0.51%) |
Aug 16, 2007 | 18.70 | 18.70 | 17.81 | 18.42 | 120,122 | -0.21(-1.11%) |
Aug 15, 2007 | 18.21 | 18.75 | 18.21 | 18.63 | 80,755 | +0.32(+1.75%) |
Aug 14, 2007 | 18.09 | 18.52 | 18.09 | 18.31 | 54,368 | +0.20(+1.09%) |
Aug 13, 2007 | 17.86 | 18.41 | 17.59 | 18.11 | 122,675 | +0.31(+1.74%) |
Aug 10, 2007 | 17.86 | 18.92 | 16.92 | 17.80 | 215,985 | -0.70(-3.81%) |
Aug 09, 2007 | 19.79 | 20.42 | 18.47 | 18.51 | 179,491 | -1.29(-6.51%) |
Aug 08, 2007 | 19.74 | 22.13 | 17.58 | 19.79 | 378,453 | +0.16(+0.81%) |
Aug 07, 2007 | 19.37 | 19.94 | 18.95 | 19.63 | 170,873 | +0.41(+2.15%) |
Aug 06, 2007 | 17.80 | 19.60 | 16.88 | 19.22 | 296,209 | +0.55(+2.92%) |
Aug 03, 2007 | 18.66 | 18.69 | 18.22 | 18.68 | 37,664 | +0.45(+2.48%) |
Aug 02, 2007 | 18.89 | 19.15 | 18.21 | 18.22 | 110,546 | -0.50(-2.66%) |
Aug 01, 2007 | 20.07 | 20.07 | 18.59 | 18.72 | 351,854 | -0.96(-4.87%) |
Jul 31, 2007 | 19.78 | 19.87 | 19.60 | 19.68 | 73,413 | +0.11(+0.58%) |
Jul 30, 2007 | 19.74 | 19.93 | 19.46 | 19.57 | 77,776 | +0.01(+0.05%) |
Jul 27, 2007 | 19.51 | 19.77 | 19.44 | 19.56 | 91,075 | +0.05(+0.24%) |
Jul 26, 2007 | 19.91 | 19.91 | 19.43 | 19.51 | 103,311 | -0.40(-2.03%) |
Jul 25, 2007 | 19.56 | 20.02 | 19.50 | 19.92 | 142,784 | +0.63(+3.27%) |
Jul 24, 2007 | 18.73 | 19.37 | 18.69 | 19.29 | 60,859 | +0.39(+2.04%) |
Jul 23, 2007 | 19.17 | 19.22 | 18.56 | 18.90 | 63,518 | +0.06(+0.30%) |
Jul 20, 2007 | 19.60 | 19.60 | 18.70 | 18.84 | 120,441 | -0.52(-2.67%) |
Jul 19, 2007 | 19.66 | 20.24 | 19.24 | 19.36 | 154,169 | -0.25(-1.29%) |
Jul 18, 2007 | 19.58 | 19.85 | 18.98 | 19.62 | 73,094 | -0.43(-2.16%) |
Jul 17, 2007 | 20.82 | 20.90 | 20.05 | 20.05 | 101,396 | -0.21(-1.02%) |
Jul 16, 2007 | 20.48 | 20.87 | 20.11 | 20.25 | 97,885 | +0.05(+0.23%) |
Jul 13, 2007 | 20.49 | 20.64 | 20.02 | 20.21 | 91,607 | -0.23(-1.15%) |
Jul 12, 2007 | 20.16 | 20.68 | 19.83 | 20.44 | 205,984 | +0.85(+4.32%) |
Jul 11, 2007 | 19.74 | 20.07 | 19.48 | 19.60 | 123,952 | +0.33(+1.71%) |
Jul 10, 2007 | 19.16 | 19.54 | 19.04 | 19.27 | 126,931 | -0.08(-0.44%) |
Jul 09, 2007 | 18.18 | 19.85 | 18.16 | 19.35 | 267,694 | +1.50(+8.43%) |
Jul 06, 2007 | 17.89 | 17.95 | 17.63 | 17.85 | 10,533 | +0.06(+0.32%) |
Jul 05, 2007 | 17.45 | 17.82 | 17.38 | 17.79 | 47,985 | +0.37(+2.10%) |
Jul 03, 2007 | 17.86 | 17.97 | 17.38 | 17.43 | 42,558 | -0.43(-2.42%) |
Jul 02, 2007 | 17.88 | 18.21 | 17.84 | 17.86 | 220,667 | -0.03(-0.16%) |
Jun 29, 2007 | 17.90 | 18.22 | 17.76 | 17.89 | 28,833 | +0.03(+0.16%) |
Jun 28, 2007 | 17.90 | 17.91 | 17.83 | 17.86 | 57,773 | -0.05(-0.26%) |
Jun 27, 2007 | 17.21 | 18.09 | 17.12 | 17.90 | 121,930 | +0.08(+0.47%) |
Jun 26, 2007 | 17.72 | 17.90 | 17.62 | 17.82 | 136,720 | +0.24(+1.39%) |
Jun 25, 2007 | 17.07 | 17.59 | 17.07 | 17.58 | 156,722 | +0.70(+4.12%) |
Jun 22, 2007 | 16.82 | 17.19 | 16.64 | 16.88 | 155,339 | +0.08(+0.50%) |
Jun 21, 2007 | 16.97 | 17.00 | 16.59 | 16.80 | 96,502 | -0.22(-1.27%) |
Jun 20, 2007 | 17.52 | 17.52 | 16.87 | 17.01 | 45,750 | -0.41(-2.37%) |
Jun 19, 2007 | 17.95 | 17.95 | 17.39 | 17.43 | 83,096 | -0.43(-2.42%) |
Jun 18, 2007 | 18.14 | 18.28 | 17.72 | 17.86 | 141,933 | -0.27(-1.50%) |
Jun 15, 2007 | 18.00 | 18.34 | 18.00 | 18.13 | 69,264 | +0.15(+0.84%) |
Jun 14, 2007 | 18.34 | 18.34 | 17.86 | 17.98 | 47,985 | +0.13(+0.74%) |
Jun 13, 2007 | 17.77 | 18.05 | 17.74 | 17.85 | 30,642 | +0.08(+0.48%) |
Jun 12, 2007 | 18.01 | 18.01 | 17.72 | 17.76 | 49,900 | -0.10(-0.58%) |
Jun 11, 2007 | 17.86 | 17.95 | 17.77 | 17.87 | 12,235 | +0.09(+0.53%) |
Jun 08, 2007 | 18.12 | 18.17 | 17.74 | 17.77 | 30,855 | -0.30(-1.66%) |
Jun 07, 2007 | 18.05 | 18.65 | 17.93 | 18.07 | 65,859 | -0.11(-0.62%) |
Jun 06, 2007 | 18.59 | 18.68 | 18.02 | 18.19 | 75,222 | -0.31(-1.68%) |
Jun 05, 2007 | 18.41 | 18.63 | 18.23 | 18.50 | 46,708 | +0.09(+0.51%) |
Jun 04, 2007 | 18.23 | 18.69 | 18.14 | 18.40 | 172,469 | +0.64(+3.60%) |
Jun 01, 2007 | 17.40 | 17.90 | 17.48 | 17.76 | 80,542 | +0.38(+2.16%) |
May 31, 2007 | 16.96 | 17.41 | 16.94 | 17.39 | 32,770 | +0.46(+2.72%) |
May 30, 2007 | 16.86 | 17.20 | 16.85 | 16.93 | 52,347 | +0.10(+0.61%) |
May 29, 2007 | 16.90 | 17.15 | 16.72 | 16.82 | 63,306 | -0.04(-0.22%) |
May 25, 2007 | 16.55 | 16.91 | 16.54 | 16.86 | 87,032 | +0.32(+1.93%) |
May 24, 2007 | 17.13 | 17.39 | 15.74 | 16.54 | 319,084 | -0.70(-4.09%) |
May 23, 2007 | 17.29 | 18.09 | 17.13 | 17.25 | 173,533 | -0.04(-0.22%) |
May 22, 2007 | 17.44 | 17.57 | 17.13 | 17.28 | 70,541 | -0.23(-1.29%) |
May 21, 2007 | 17.86 | 18.00 | 17.27 | 17.51 | 65,646 | -0.46(-2.56%) |
May 18, 2007 | 17.20 | 17.98 | 16.92 | 17.97 | 202,260 | +0.74(+4.31%) |
May 17, 2007 | 16.59 | 17.27 | 16.35 | 17.23 | 53,517 | +0.70(+4.27%) |
May 16, 2007 | 16.31 | 16.59 | 16.12 | 16.52 | 46,601 | +0.40(+2.51%) |
May 15, 2007 | 15.84 | 16.34 | 15.61 | 16.12 | 52,772 | +0.29(+1.84%) |
May 14, 2007 | 15.66 | 15.97 | 15.28 | 15.83 | 47,346 | +0.26(+1.69%) |
May 11, 2007 | 15.19 | 15.70 | 15.19 | 15.56 | 53,624 | +0.46(+3.05%) |
May 10, 2007 | 14.96 | 15.16 | 14.94 | 15.10 | 49,687 | +0.23(+1.58%) |
May 09, 2007 | 14.76 | 15.09 | 14.74 | 14.87 | 75,329 | +0.08(+0.51%) |
May 08, 2007 | 14.99 | 15.03 | 14.71 | 14.79 | 120,654 | -0.20(-1.32%) |
May 07, 2007 | 14.78 | 15.07 | 14.57 | 14.99 | 168,319 | +0.19(+1.27%) |
May 04, 2007 | 15.05 | 15.08 | 14.50 | 14.80 | 238,009 | -0.23(-1.56%) |
May 03, 2007 | 14.80 | 15.20 | 14.75 | 15.04 | 96,608 | +0.23(+1.59%) |
May 02, 2007 | 14.92 | 14.93 | 14.71 | 14.80 | 81,500 | -0.14(-0.94%) |
May 01, 2007 | 14.71 | 15.13 | 14.41 | 14.94 | 224,497 | +0.33(+2.25%) |
Apr 30, 2007 | 14.30 | 15.10 | 14.30 | 14.62 | 189,705 | +0.55(+3.87%) |
Apr 27, 2007 | 14.29 | 14.41 | 14.07 | 14.07 | 264,289 | -0.22(-1.51%) |
Apr 26, 2007 | 15.45 | 15.45 | 14.25 | 14.29 | 594,333 | -1.16(-7.49%) |
Apr 25, 2007 | 15.82 | 16.10 | 15.44 | 15.44 | 91,075 | -0.33(-2.09%) |
Apr 24, 2007 | 16.13 | 16.21 | 15.70 | 15.77 | 77,350 | -0.22(-1.35%) |
Apr 23, 2007 | 15.87 | 15.99 | 15.78 | 15.99 | 8,298 | +0.10(+0.65%) |
Apr 20, 2007 | 15.58 | 16.17 | 15.58 | 15.88 | 25,428 | +0.20(+1.26%) |
Apr 19, 2007 | 15.97 | 16.01 | 15.66 | 15.69 | 75,329 | -0.28(-1.77%) |
Apr 18, 2007 | 15.99 | 16.15 | 15.91 | 15.97 | 33,515 | -0.06(-0.35%) |
Apr 17, 2007 | 15.97 | 16.34 | 15.93 | 16.02 | 61,710 | +0.09(+0.59%) |
Apr 16, 2007 | 15.94 | 16.02 | 15.93 | 15.93 | 11,278 | -0.07(-0.41%) |
Apr 13, 2007 | 16.06 | 16.07 | 15.98 | 16.00 | 11,065 | -0.07(-0.41%) |
Apr 12, 2007 | 16.02 | 16.21 | 15.98 | 16.06 | 151,402 | +0.08(+0.47%) |
Apr 11, 2007 | 16.01 | 16.07 | 15.98 | 15.99 | 42,452 | +0.01(+0.06%) |
Apr 10, 2007 | 15.98 | 16.02 | 15.88 | 15.98 | 32,663 | +0.00(+0.00%) |
Apr 09, 2007 | 15.84 | 16.02 | 15.73 | 15.98 | 144,380 | +0.23(+1.49%) |
Apr 05, 2007 | 15.68 | 15.86 | 15.66 | 15.74 | 96,927 | +0.09(+0.60%) |
Apr 04, 2007 | 15.67 | 15.79 | 15.07 | 15.65 | 66,498 | +0.05(+0.30%) |
Apr 03, 2007 | 16.04 | 16.04 | 15.37 | 15.60 | 132,038 | -0.44(-2.75%) |
Apr 02, 2007 | 15.84 | 16.12 | 15.78 | 16.04 | 30,855 | +0.22(+1.37%) |
Mar 30, 2007 | 15.70 | 15.83 | 15.69 | 15.83 | 14,257 | +0.17(+1.08%) |
Mar 29, 2007 | 16.02 | 16.02 | 15.66 | 15.66 | 65,434 | -0.37(-2.29%) |
Mar 28, 2007 | 16.02 | 16.02 | 15.97 | 16.02 | 27,450 | +0.01(+0.06%) |
Mar 27, 2007 | 16.07 | 16.07 | 15.98 | 16.02 | 39,260 | -0.03(-0.18%) |
Mar 26, 2007 | 16.18 | 16.64 | 15.98 | 16.04 | 67,987 | +0.07(+0.41%) |
Mar 23, 2007 | 16.07 | 16.07 | 15.98 | 15.98 | 12,661 | -0.05(-0.29%) |
Mar 22, 2007 | 15.74 | 16.07 | 15.74 | 16.02 | 21,492 | +0.35(+2.22%) |
Mar 21, 2007 | 15.51 | 15.78 | 15.37 | 15.68 | 32,983 | +0.17(+1.09%) |
Mar 20, 2007 | 15.30 | 15.51 | 15.30 | 15.51 | 12,235 | +0.28(+1.85%) |
Mar 19, 2007 | 15.51 | 15.51 | 15.04 | 15.23 | 111,184 | -0.21(-1.34%) |
Mar 16, 2007 | 15.74 | 15.84 | 15.42 | 15.43 | 11,065 | -0.42(-2.67%) |
Mar 15, 2007 | 15.68 | 15.98 | 15.66 | 15.86 | 10,852 | +0.08(+0.54%) |
Mar 14, 2007 | 16.07 | 16.07 | 15.35 | 15.77 | 40,430 | -0.26(-1.64%) |
Mar 13, 2007 | 16.10 | 16.07 | 15.81 | 16.03 | 75,967 | -0.07(-0.41%) |
Mar 12, 2007 | 15.70 | 16.11 | 15.70 | 16.10 | 19,470 | +0.40(+2.58%) |
Mar 09, 2007 | 16.02 | 16.02 | 15.22 | 15.70 | 67,881 | -0.28(-1.76%) |
Mar 08, 2007 | 15.98 | 16.07 | 15.88 | 15.98 | 312,062 | +0.09(+0.59%) |
Mar 07, 2007 | 15.71 | 16.01 | 15.17 | 15.88 | 113,312 | +0.47(+3.05%) |
Mar 06, 2007 | 14.39 | 15.56 | 14.39 | 15.41 | 127,250 | +0.86(+5.94%) |
Mar 05, 2007 | 14.51 | 14.99 | 14.19 | 14.55 | 75,648 | -0.06(-0.39%) |
Mar 02, 2007 | 14.47 | 14.74 | 14.33 | 14.61 | 79,691 | -0.20(-1.33%) |
Mar 01, 2007 | 14.52 | 15.21 | 14.16 | 14.80 | 254,501 | +0.50(+3.48%) |
Feb 28, 2007 | 13.51 | 14.38 | 13.27 | 14.30 | 628,061 | +1.09(+8.25%) |
Feb 27, 2007 | 14.47 | 14.76 | 12.88 | 13.21 | 613,591 | -1.28(-8.82%) |
Feb 26, 2007 | 14.90 | 14.90 | 14.47 | 14.49 | 333,660 | -0.45(-3.02%) |
Feb 23, 2007 | 15.46 | 15.46 | 14.81 | 14.94 | 312,594 | -0.38(-2.45%) |
Feb 22, 2007 | 15.47 | 15.84 | 15.23 | 15.32 | 113,525 | -0.10(-0.67%) |
Feb 21, 2007 | 15.53 | 15.77 | 15.40 | 15.42 | 19,896 | -0.08(-0.49%) |
Feb 20, 2007 | 15.60 | 15.60 | 15.37 | 15.50 | 10,958 | +0.04(+0.24%) |
Feb 16, 2007 | 15.98 | 15.98 | 15.40 | 15.46 | 20,109 | -0.37(-2.32%) |
Feb 15, 2007 | 21.89 | 21.89 | 15.50 | 15.83 | 30,110 | +0.23(+1.51%) |
Feb 14, 2007 | 15.45 | 15.65 | 15.31 | 15.59 | 27,237 | +0.28(+1.84%) |
Feb 13, 2007 | 15.23 | 15.37 | 15.09 | 15.31 | 92,565 | +0.08(+0.56%) |
Feb 12, 2007 | 15.51 | 15.51 | 15.05 | 15.23 | 40,643 | -0.25(-1.64%) |
Feb 09, 2007 | 15.70 | 15.84 | 15.29 | 15.48 | 19,257 | -0.23(-1.49%) |
Feb 08, 2007 | 16.06 | 16.06 | 14.88 | 15.71 | 63,518 | -0.36(-2.22%) |
Feb 07, 2007 | 16.07 | 16.07 | 15.98 | 16.07 | 77,669 | +0.02(+0.12%) |
Feb 06, 2007 | 16.08 | 16.12 | 15.97 | 16.05 | 37,132 | -0.02(-0.12%) |
Feb 05, 2007 | 16.07 | 16.09 | 15.99 | 16.07 | 29,897 | +0.00(+0.00%) |
Feb 02, 2007 | 15.98 | 16.17 | 15.98 | 16.07 | 408,138 | +0.17(+1.06%) |
Feb 01, 2007 | 16.17 | 16.40 | 15.89 | 15.90 | 56,709 | -0.24(-1.51%) |
Jan 31, 2007 | 16.54 | 16.54 | 16.06 | 16.15 | 41,920 | -0.30(-1.83%) |
Jan 30, 2007 | 16.59 | 16.76 | 16.31 | 16.45 | 66,285 | +0.00(+0.00%) |
Jan 29, 2007 | 15.98 | 16.81 | 15.98 | 16.45 | 64,050 | +0.47(+2.94%) |
Jan 26, 2007 | 15.53 | 16.17 | 15.37 | 15.98 | 190,344 | +0.45(+2.91%) |
Jan 25, 2007 | 15.51 | 15.61 | 15.25 | 15.53 | 279,717 | +0.16(+1.04%) |
Jan 24, 2007 | 15.37 | 15.46 | 15.31 | 15.37 | 59,901 | -0.02(-0.12%) |
Jan 23, 2007 | 15.55 | 15.63 | 15.23 | 15.39 | 318,233 | -0.21(-1.33%) |
Jan 22, 2007 | 15.55 | 15.65 | 15.36 | 15.59 | 203,856 | -0.05(-0.30%) |
Jan 19, 2007 | 15.31 | 15.78 | 15.31 | 15.64 | 196,621 | +0.33(+2.15%) |
Jan 18, 2007 | 15.37 | 15.46 | 15.13 | 15.31 | 116,717 | +0.04(+0.25%) |
Jan 17, 2007 | 14.93 | 15.27 | 14.71 | 15.27 | 156,616 | +0.69(+4.70%) |
Jan 16, 2007 | 15.00 | 15.00 | 14.47 | 14.59 | 14,044 | -0.40(-2.70%) |
Jan 12, 2007 | 14.71 | 15.04 | 14.44 | 14.99 | 111,503 | +0.33(+2.24%) |
Jan 11, 2007 | 14.76 | 14.80 | 14.43 | 14.66 | 133,208 | +0.09(+0.65%) |
Jan 10, 2007 | 14.48 | 14.66 | 14.46 | 14.57 | 116,930 | +0.08(+0.58%) |
Jan 09, 2007 | 14.76 | 14.76 | 14.19 | 14.48 | 161,084 | -0.14(-0.96%) |
Jan 08, 2007 | 14.57 | 14.99 | 14.33 | 14.62 | 83,415 | +0.15(+1.04%) |
Jan 05, 2007 | 14.80 | 14.85 | 14.27 | 14.47 | 150,764 | -0.33(-2.22%) |
Jan 04, 2007 | 14.99 | 15.21 | 14.76 | 14.80 | 86,287 | -0.23(-1.56%) |
Jan 03, 2007 | 15.46 | 15.46 | 14.82 | 15.04 | 95,650 | -0.38(-2.44%) |
Dec 29, 2006 | 15.41 | 15.46 | 15.29 | 15.41 | 72,669 | +0.09(+0.61%) |
Dec 28, 2006 | 15.15 | 15.41 | 14.99 | 15.32 | 154,275 | +0.19(+1.24%) |
Dec 27, 2006 | 15.03 | 15.18 | 15.03 | 15.13 | 66,391 | +0.10(+0.69%) |
Dec 26, 2006 | 14.85 | 15.18 | 14.83 | 15.03 | 110,227 | +0.23(+1.52%) |
Dec 22, 2006 | 14.85 | 15.32 | 14.42 | 14.80 | 183,321 | +0.00(+0.00%) |
Dec 21, 2006 | 14.20 | 15.04 | 14.19 | 14.80 | 224,391 | +0.65(+4.58%) |
Dec 20, 2006 | 14.15 | 14.24 | 13.92 | 14.15 | 232,690 | +0.01(+0.07%) |
Dec 19, 2006 | 14.47 | 14.47 | 13.91 | 14.15 | 314,083 | -0.27(-1.89%) |
Dec 18, 2006 | 14.57 | 14.76 | 14.27 | 14.42 | 156,616 | -0.14(-0.97%) |
Dec 15, 2006 | 14.53 | 15.00 | 14.32 | 14.56 | 240,882 | +0.12(+0.85%) |
Dec 14, 2006 | 14.71 | 14.71 | 14.33 | 14.44 | 311,317 | -0.37(-2.48%) |
Dec 13, 2006 | 15.06 | 15.23 | 14.65 | 14.80 | 140,975 | -0.24(-1.62%) |
Dec 12, 2006 | 15.79 | 15.98 | 14.80 | 15.05 | 432,929 | -0.74(-4.70%) |
Dec 11, 2006 | 30.11 | 16.39 | 15.12 | 15.79 | 1,170,579 | +0.73(+4.87%) |