Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 13.99 | 14.48 | 13.80 | 13.83 | 207,662 | +0.10(+0.73%) |
Aug 30, 2007 | 13.50 | 13.88 | 13.40 | 13.73 | 688,850 | +0.33(+2.46%) |
Aug 29, 2007 | 13.19 | 13.46 | 13.16 | 13.40 | 372,623 | +0.30(+2.29%) |
Aug 28, 2007 | 12.99 | 13.32 | 12.88 | 13.10 | 525,580 | +0.06(+0.46%) |
Aug 27, 2007 | 13.25 | 13.27 | 12.92 | 13.04 | 742,849 | -0.14(-1.06%) |
Aug 24, 2007 | 12.78 | 13.50 | 12.55 | 13.18 | 825,017 | +0.38(+2.97%) |
Aug 23, 2007 | 13.21 | 13.33 | 12.64 | 12.80 | 631,426 | -0.38(-2.88%) |
Aug 22, 2007 | 13.54 | 13.79 | 13.08 | 13.18 | 429,883 | -0.36(-2.66%) |
Aug 21, 2007 | 13.71 | 13.84 | 13.27 | 13.54 | 364,170 | -0.21(-1.53%) |
Aug 20, 2007 | 13.92 | 14.17 | 13.51 | 13.75 | 883,636 | +0.30(+2.23%) |
Aug 17, 2007 | 18.25 | 18.27 | 12.90 | 13.45 | 4,535,208 | -4.62(-25.57%) |
Aug 16, 2007 | 19.40 | 19.45 | 16.95 | 18.07 | 861,200 | -1.35(-6.95%) |
Aug 15, 2007 | 19.74 | 20.23 | 19.40 | 19.42 | 307,453 | -0.41(-2.07%) |
Aug 14, 2007 | 20.15 | 20.42 | 19.83 | 19.83 | 209,854 | -0.40(-1.98%) |
Aug 13, 2007 | 21.08 | 21.47 | 20.18 | 20.23 | 252,799 | -0.51(-2.46%) |
Aug 10, 2007 | 20.75 | 21.03 | 19.45 | 20.74 | 223,340 | -0.09(-0.43%) |
Aug 09, 2007 | 20.75 | 21.64 | 20.22 | 20.83 | 739,334 | +0.12(+0.58%) |
Aug 08, 2007 | 20.42 | 22.05 | 19.95 | 20.71 | 609,562 | +0.53(+2.63%) |
Aug 07, 2007 | 19.81 | 20.53 | 19.15 | 20.18 | 252,533 | +0.32(+1.61%) |
Aug 06, 2007 | 18.93 | 20.30 | 18.63 | 19.86 | 579,927 | +1.04(+5.53%) |
Aug 03, 2007 | 18.83 | 19.58 | 18.52 | 18.82 | 319,490 | -0.70(-3.59%) |
Aug 02, 2007 | 19.28 | 19.62 | 18.82 | 19.52 | 271,199 | +0.41(+2.15%) |
Aug 01, 2007 | 18.98 | 20.39 | 18.87 | 19.11 | 276,696 | +0.20(+1.06%) |
Jul 31, 2007 | 19.06 | 20.00 | 18.83 | 18.91 | 457,760 | +0.12(+0.64%) |
Jul 30, 2007 | 18.05 | 18.92 | 18.01 | 18.79 | 416,922 | +0.74(+4.10%) |
Jul 27, 2007 | 18.20 | 18.28 | 17.85 | 18.05 | 404,355 | -0.10(-0.55%) |
Jul 26, 2007 | 18.84 | 18.84 | 18.08 | 18.15 | 691,144 | -0.77(-4.07%) |
Jul 25, 2007 | 18.58 | 19.12 | 18.57 | 18.92 | 426,155 | +0.46(+2.49%) |
Jul 24, 2007 | 18.82 | 19.31 | 18.41 | 18.46 | 484,450 | -0.39(-2.07%) |
Jul 23, 2007 | 18.55 | 19.73 | 18.50 | 18.85 | 1,533,220 | +0.45(+2.45%) |
Jul 20, 2007 | 18.00 | 18.49 | 17.81 | 18.40 | 430,961 | +0.31(+1.71%) |
Jul 19, 2007 | 19.10 | 19.10 | 17.95 | 18.09 | 1,109,270 | -0.91(-4.79%) |
Jul 18, 2007 | 18.99 | 19.20 | 18.65 | 19.00 | 345,937 | +0.00(+0.00%) |
Jul 17, 2007 | 19.87 | 20.19 | 18.88 | 19.00 | 1,552,266 | -1.00(-5.00%) |
Jul 16, 2007 | 20.20 | 20.21 | 19.71 | 20.00 | 380,086 | -0.19(-0.94%) |
Jul 13, 2007 | 20.08 | 20.45 | 19.79 | 20.19 | 313,602 | +0.01(+0.05%) |
Jul 12, 2007 | 21.25 | 21.25 | 20.17 | 20.18 | 449,836 | -0.87(-4.13%) |
Jul 11, 2007 | 21.25 | 21.38 | 20.96 | 21.05 | 296,186 | -0.37(-1.73%) |
Jul 10, 2007 | 22.29 | 22.29 | 21.29 | 21.42 | 131,419 | -1.08(-4.80%) |
Jul 09, 2007 | 22.34 | 22.92 | 22.30 | 22.50 | 328,726 | +0.26(+1.17%) |
Jul 06, 2007 | 21.57 | 22.32 | 21.55 | 22.24 | 339,748 | +0.74(+3.44%) |
Jul 05, 2007 | 22.20 | 22.25 | 20.85 | 21.50 | 495,616 | -0.73(-3.28%) |
Jul 03, 2007 | 22.87 | 22.90 | 22.16 | 22.23 | 44,850 | -0.63(-2.76%) |
Jul 02, 2007 | 22.31 | 22.86 | 22.25 | 22.86 | 231,070 | +0.68(+3.07%) |
Jun 29, 2007 | 22.90 | 22.90 | 22.04 | 22.18 | 217,161 | -0.65(-2.85%) |
Jun 28, 2007 | 21.83 | 22.91 | 21.64 | 22.83 | 284,045 | +1.00(+4.58%) |
Jun 27, 2007 | 21.86 | 21.86 | 21.50 | 21.83 | 102,927 | -0.11(-0.50%) |
Jun 26, 2007 | 22.35 | 22.35 | 21.69 | 21.94 | 112,125 | -0.26(-1.17%) |
Jun 25, 2007 | 22.53 | 22.87 | 22.15 | 22.20 | 188,029 | -0.35(-1.55%) |
Jun 22, 2007 | 22.89 | 22.89 | 22.35 | 22.55 | 507,444 | -0.31(-1.36%) |
Jun 21, 2007 | 22.45 | 23.23 | 22.45 | 22.86 | 353,560 | +0.32(+1.42%) |
Jun 20, 2007 | 22.76 | 22.76 | 22.10 | 22.54 | 302,600 | -0.16(-0.70%) |
Jun 19, 2007 | 22.59 | 23.00 | 22.19 | 22.70 | 332,300 | +0.57(+2.58%) |
Jun 18, 2007 | 22.58 | 22.60 | 21.99 | 22.13 | 86,200 | -0.48(-2.12%) |
Jun 15, 2007 | 22.26 | 22.69 | 22.08 | 22.61 | 198,400 | +0.62(+2.82%) |
Jun 14, 2007 | 21.71 | 22.11 | 21.62 | 21.99 | 118,100 | +0.42(+1.95%) |
Jun 13, 2007 | 21.79 | 21.96 | 21.54 | 21.57 | 107,400 | -0.27(-1.24%) |
Jun 12, 2007 | 22.20 | 22.20 | 21.57 | 21.84 | 482,600 | -0.56(-2.50%) |
Jun 11, 2007 | 23.54 | 23.54 | 21.70 | 22.40 | 1,134,128 | -1.29(-5.45%) |
Jun 08, 2007 | 23.45 | 24.00 | 23.35 | 23.69 | 336,018 | +0.32(+1.37%) |
Jun 07, 2007 | 23.60 | 23.72 | 23.35 | 23.37 | 132,459 | -0.13(-0.55%) |
Jun 06, 2007 | 23.30 | 23.62 | 23.13 | 23.50 | 97,219 | +0.09(+0.38%) |
Jun 05, 2007 | 23.27 | 23.54 | 23.18 | 23.41 | 269,861 | +0.03(+0.13%) |
Jun 04, 2007 | 23.16 | 23.51 | 23.04 | 23.38 | 127,635 | +0.05(+0.21%) |
Jun 01, 2007 | 23.42 | 24.31 | 23.11 | 23.33 | 203,053 | +0.33(+1.43%) |
May 31, 2007 | 23.51 | 23.81 | 22.25 | 23.00 | 352,427 | -0.68(-2.87%) |
May 30, 2007 | 23.65 | 23.82 | 23.50 | 23.68 | 152,937 | -0.15(-0.63%) |
May 29, 2007 | 24.20 | 24.32 | 23.80 | 23.83 | 380,808 | -0.31(-1.28%) |
May 25, 2007 | 24.29 | 24.29 | 23.95 | 24.14 | 135,350 | -0.10(-0.41%) |
May 24, 2007 | 24.29 | 24.69 | 23.60 | 24.24 | 213,022 | -0.14(-0.57%) |
May 23, 2007 | 24.01 | 25.12 | 24.00 | 24.38 | 303,059 | +0.36(+1.50%) |
May 22, 2007 | 24.33 | 24.53 | 24.01 | 24.02 | 263,528 | -0.32(-1.31%) |
May 21, 2007 | 23.79 | 24.83 | 23.68 | 24.34 | 241,286 | +0.61(+2.57%) |
May 18, 2007 | 23.36 | 24.71 | 23.35 | 23.73 | 550,320 | +0.48(+2.06%) |
May 17, 2007 | 24.10 | 24.10 | 23.00 | 23.25 | 358,242 | -1.05(-4.32%) |
May 16, 2007 | 24.00 | 24.30 | 23.60 | 24.30 | 218,221 | +0.30(+1.25%) |
May 15, 2007 | 23.67 | 24.59 | 23.47 | 24.00 | 560,430 | -0.71(-2.87%) |
May 14, 2007 | 24.88 | 24.97 | 24.00 | 24.71 | 191,996 | -0.24(-0.96%) |
May 11, 2007 | 25.19 | 25.35 | 24.60 | 24.95 | 215,124 | -0.05(-0.20%) |
May 10, 2007 | 26.70 | 26.74 | 24.54 | 25.00 | 510,976 | -1.83(-6.82%) |
May 09, 2007 | 27.58 | 27.58 | 26.48 | 26.83 | 289,197 | -0.55(-2.01%) |
May 08, 2007 | 26.14 | 27.56 | 26.10 | 27.38 | 368,708 | +1.26(+4.82%) |
May 07, 2007 | 25.64 | 26.22 | 25.56 | 26.12 | 173,102 | +0.43(+1.67%) |
May 04, 2007 | 25.60 | 26.00 | 25.33 | 25.69 | 225,407 | +0.20(+0.78%) |
May 03, 2007 | 25.74 | 25.95 | 25.21 | 25.49 | 728,361 | -0.13(-0.51%) |
May 02, 2007 | 24.00 | 26.10 | 23.93 | 25.62 | 1,657,987 | +2.38(+10.25%) |
May 01, 2007 | 23.70 | 23.77 | 22.85 | 23.24 | 442,445 | -0.36(-1.54%) |
Apr 30, 2007 | 23.19 | 24.65 | 23.14 | 23.60 | 598,448 | +0.51(+2.21%) |
Apr 27, 2007 | 23.12 | 23.20 | 23.00 | 23.09 | 85,463 | -0.02(-0.09%) |
Apr 26, 2007 | 22.91 | 23.11 | 22.34 | 23.11 | 126,245 | +0.12(+0.52%) |
Apr 25, 2007 | 23.80 | 23.88 | 22.94 | 22.99 | 188,813 | -0.81(-3.41%) |
Apr 24, 2007 | 23.48 | 23.90 | 23.31 | 23.80 | 357,267 | +0.37(+1.58%) |
Apr 23, 2007 | 23.25 | 23.49 | 23.19 | 23.43 | 100,064 | +0.22(+0.95%) |
Apr 20, 2007 | 23.46 | 23.49 | 23.12 | 23.21 | 208,001 | -0.07(-0.30%) |
Apr 19, 2007 | 23.61 | 23.78 | 23.23 | 23.28 | 123,550 | -0.30(-1.27%) |
Apr 18, 2007 | 24.15 | 24.27 | 23.50 | 23.58 | 256,024 | -0.73(-3.00%) |
Apr 17, 2007 | 24.00 | 24.42 | 23.91 | 24.31 | 76,106 | -0.09(-0.37%) |
Apr 16, 2007 | 23.90 | 24.73 | 23.90 | 24.40 | 133,424 | +0.44(+1.84%) |
Apr 13, 2007 | 23.80 | 24.64 | 23.26 | 23.96 | 277,986 | +0.18(+0.76%) |
Apr 12, 2007 | 24.05 | 24.05 | 23.28 | 23.78 | 384,355 | +0.42(+1.80%) |
Apr 11, 2007 | 23.68 | 23.68 | 23.18 | 23.36 | 172,191 | -0.22(-0.93%) |
Apr 10, 2007 | 24.00 | 24.03 | 23.44 | 23.58 | 553,359 | -0.45(-1.87%) |
Apr 09, 2007 | 23.48 | 24.24 | 22.90 | 24.03 | 564,359 | +0.79(+3.40%) |
Apr 05, 2007 | 22.60 | 23.35 | 22.34 | 23.24 | 206,995 | +0.75(+3.33%) |
Apr 04, 2007 | 22.54 | 22.70 | 22.13 | 22.49 | 190,470 | +0.08(+0.36%) |
Apr 03, 2007 | 22.30 | 22.57 | 21.94 | 22.41 | 167,545 | +0.38(+1.72%) |
Apr 02, 2007 | 22.44 | 22.50 | 21.66 | 22.03 | 397,742 | -0.21(-0.94%) |
Mar 30, 2007 | 22.35 | 25.20 | 22.15 | 22.24 | 1,552,397 | -0.07(-0.31%) |
Mar 29, 2007 | 23.12 | 23.19 | 22.18 | 22.31 | 209,878 | -0.54(-2.36%) |
Mar 28, 2007 | 23.07 | 23.08 | 22.65 | 22.85 | 174,656 | +0.00(+0.00%) |
Mar 27, 2007 | 22.60 | 23.03 | 22.30 | 22.85 | 172,505 | +0.62(+2.79%) |
Mar 26, 2007 | 22.75 | 22.75 | 21.92 | 22.23 | 185,064 | -0.47(-2.07%) |
Mar 23, 2007 | 22.44 | 22.77 | 22.18 | 22.70 | 284,612 | +0.31(+1.38%) |
Mar 22, 2007 | 21.05 | 22.50 | 20.73 | 22.39 | 761,468 | +1.21(+5.71%) |
Mar 21, 2007 | 21.90 | 21.98 | 19.79 | 21.18 | 1,534,416 | -0.57(-2.62%) |
Mar 20, 2007 | 24.00 | 24.09 | 21.66 | 21.75 | 1,248,041 | -2.33(-9.68%) |
Mar 19, 2007 | 23.78 | 24.15 | 23.65 | 24.08 | 523,633 | +0.48(+2.03%) |
Mar 16, 2007 | 21.47 | 23.72 | 19.66 | 23.60 | 2,304,591 | -0.91(-3.71%) |
Mar 15, 2007 | 25.05 | 25.05 | 24.00 | 24.51 | 250,521 | -0.29(-1.17%) |
Mar 14, 2007 | 24.70 | 25.04 | 24.50 | 24.80 | 214,204 | +0.05(+0.20%) |
Mar 13, 2007 | 25.50 | 25.96 | 24.58 | 24.75 | 225,776 | -0.75(-2.94%) |
Mar 12, 2007 | 25.29 | 26.16 | 25.15 | 25.50 | 240,082 | -0.37(-1.43%) |
Mar 09, 2007 | 25.35 | 26.36 | 24.50 | 25.87 | 341,132 | +1.01(+4.06%) |
Mar 08, 2007 | 24.87 | 25.27 | 24.78 | 24.86 | 89,266 | +0.25(+1.02%) |
Mar 07, 2007 | 24.48 | 25.45 | 24.32 | 24.61 | 245,750 | +0.22(+0.90%) |
Mar 06, 2007 | 24.75 | 24.75 | 24.00 | 24.39 | 288,091 | +0.07(+0.29%) |
Mar 05, 2007 | 24.05 | 25.14 | 24.02 | 24.32 | 477,858 | +0.07(+0.29%) |
Mar 02, 2007 | 24.88 | 25.00 | 24.05 | 24.25 | 403,660 | -0.95(-3.77%) |
Mar 01, 2007 | 25.00 | 25.32 | 24.06 | 25.20 | 641,406 | -0.28(-1.10%) |
Feb 28, 2007 | 25.70 | 26.30 | 25.01 | 25.48 | 473,535 | -0.28(-1.09%) |
Feb 27, 2007 | 26.04 | 26.50 | 25.50 | 25.76 | 573,092 | -0.89(-3.34%) |
Feb 26, 2007 | 27.39 | 27.39 | 26.42 | 26.65 | 318,826 | -0.36(-1.33%) |
Feb 23, 2007 | 27.12 | 27.40 | 26.75 | 27.01 | 225,857 | -0.26(-0.95%) |
Feb 22, 2007 | 28.00 | 28.00 | 26.51 | 27.27 | 507,231 | -0.68(-2.43%) |
Feb 21, 2007 | 28.08 | 28.08 | 27.35 | 27.95 | 316,480 | +0.30(+1.08%) |
Feb 20, 2007 | 27.36 | 28.03 | 27.30 | 27.65 | 286,667 | +0.40(+1.47%) |
Feb 16, 2007 | 26.49 | 27.40 | 26.20 | 27.25 | 608,356 | +0.85(+3.22%) |
Feb 15, 2007 | 26.55 | 27.50 | 26.05 | 26.40 | 694,998 | -0.22(-0.83%) |
Feb 14, 2007 | 27.60 | 28.20 | 26.59 | 26.62 | 840,299 | -0.99(-3.59%) |
Feb 13, 2007 | 29.00 | 29.40 | 26.77 | 27.61 | 1,350,170 | -0.94(-3.29%) |
Feb 12, 2007 | 29.60 | 30.00 | 27.85 | 28.55 | 981,015 | -0.70(-2.39%) |
Feb 09, 2007 | 28.50 | 31.09 | 27.60 | 29.25 | 3,288,673 | +0.78(+2.74%) |