Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.76 | 16.95 | 16.53 | 16.91 | 98,400 | +0.26(+1.56%) |
Aug 30, 2007 | 16.80 | 17.03 | 16.46 | 16.65 | 34,700 | -0.05(-0.30%) |
Aug 29, 2007 | 16.93 | 16.93 | 16.06 | 16.70 | 63,100 | +0.66(+4.11%) |
Aug 28, 2007 | 16.52 | 16.62 | 16.04 | 16.04 | 48,500 | -0.49(-2.96%) |
Aug 27, 2007 | 16.77 | 16.78 | 16.22 | 16.53 | 52,300 | -0.15(-0.90%) |
Aug 24, 2007 | 16.40 | 16.78 | 16.36 | 16.68 | 66,800 | +0.36(+2.21%) |
Aug 23, 2007 | 16.65 | 16.99 | 16.23 | 16.32 | 86,700 | -0.18(-1.09%) |
Aug 22, 2007 | 16.20 | 16.50 | 16.16 | 16.50 | 93,900 | +0.35(+2.17%) |
Aug 21, 2007 | 15.85 | 16.32 | 15.35 | 16.15 | 112,400 | +0.46(+2.93%) |
Aug 20, 2007 | 15.30 | 16.27 | 15.30 | 15.69 | 96,900 | -0.16(-1.01%) |
Aug 17, 2007 | 14.73 | 16.50 | 14.73 | 15.85 | 93,600 | +0.55(+3.59%) |
Aug 16, 2007 | 15.25 | 15.48 | 15.10 | 15.30 | 181,400 | +0.02(+0.13%) |
Aug 15, 2007 | 15.28 | 16.19 | 15.20 | 15.28 | 188,000 | -0.17(-1.10%) |
Aug 14, 2007 | 15.60 | 15.75 | 15.32 | 15.45 | 69,900 | -0.15(-0.96%) |
Aug 13, 2007 | 15.60 | 15.68 | 15.21 | 15.60 | 117,000 | +0.07(+0.45%) |
Aug 10, 2007 | 14.50 | 15.71 | 14.47 | 15.53 | 160,100 | +0.75(+5.07%) |
Aug 09, 2007 | 15.45 | 15.49 | 14.54 | 14.78 | 173,400 | -0.67(-4.34%) |
Aug 08, 2007 | 15.50 | 15.69 | 15.11 | 15.45 | 178,500 | +0.34(+2.25%) |
Aug 07, 2007 | 14.30 | 15.19 | 14.30 | 15.11 | 199,200 | +0.95(+6.71%) |
Aug 06, 2007 | 13.99 | 14.37 | 13.55 | 14.16 | 175,800 | +0.25(+1.80%) |
Aug 03, 2007 | 14.15 | 14.31 | 13.82 | 13.91 | 79,800 | -0.40(-2.80%) |
Aug 02, 2007 | 14.50 | 14.69 | 14.15 | 14.31 | 85,000 | -0.09(-0.62%) |
Aug 01, 2007 | 14.65 | 14.86 | 14.25 | 14.40 | 71,500 | -0.41(-2.77%) |
Jul 31, 2007 | 14.99 | 15.33 | 14.50 | 14.81 | 110,000 | -0.35(-2.31%) |
Jul 30, 2007 | 15.25 | 15.25 | 14.17 | 15.16 | 103,600 | +0.04(+0.26%) |
Jul 27, 2007 | 14.95 | 15.70 | 14.85 | 15.12 | 175,300 | +0.64(+4.42%) |
Jul 26, 2007 | 14.72 | 14.89 | 14.35 | 14.48 | 119,300 | -0.22(-1.51%) |
Jul 25, 2007 | 14.60 | 15.15 | 14.60 | 14.70 | 107,000 | -0.08(-0.53%) |
Jul 24, 2007 | 15.66 | 15.66 | 14.64 | 14.78 | 250,200 | -1.00(-6.34%) |
Jul 23, 2007 | 16.18 | 16.18 | 15.75 | 15.78 | 90,700 | -0.12(-0.75%) |
Jul 20, 2007 | 15.80 | 16.20 | 15.75 | 15.90 | 78,800 | +0.03(+0.19%) |
Jul 19, 2007 | 16.23 | 16.23 | 15.53 | 15.87 | 164,800 | -0.08(-0.50%) |
Jul 18, 2007 | 16.25 | 16.45 | 15.78 | 15.95 | 164,700 | -0.55(-3.33%) |
Jul 17, 2007 | 16.01 | 17.12 | 15.52 | 16.50 | 229,600 | +0.65(+4.10%) |
Jul 16, 2007 | 17.37 | 17.49 | 15.70 | 15.85 | 289,800 | -1.59(-9.12%) |
Jul 13, 2007 | 17.44 | 17.90 | 17.09 | 17.44 | 160,400 | +0.00(+0.00%) |
Jul 12, 2007 | 18.60 | 18.80 | 17.44 | 17.44 | 244,100 | -0.96(-5.22%) |
Jul 11, 2007 | 18.70 | 18.81 | 18.40 | 18.40 | 62,400 | -0.38(-2.02%) |
Jul 10, 2007 | 18.47 | 18.80 | 18.30 | 18.78 | 94,500 | +0.28(+1.51%) |
Jul 09, 2007 | 18.52 | 18.74 | 18.23 | 18.50 | 88,800 | +0.17(+0.93%) |
Jul 06, 2007 | 17.96 | 18.52 | 17.92 | 18.33 | 85,600 | +0.37(+2.06%) |
Jul 05, 2007 | 18.55 | 18.65 | 17.94 | 17.96 | 144,400 | -0.46(-2.50%) |
Jul 03, 2007 | 18.55 | 18.61 | 18.41 | 18.42 | 34,200 | +0.04(+0.22%) |
Jul 02, 2007 | 17.89 | 18.60 | 17.77 | 18.38 | 76,000 | +0.50(+2.80%) |
Jun 29, 2007 | 18.08 | 18.59 | 17.84 | 17.88 | 121,200 | -0.18(-0.99%) |
Jun 28, 2007 | 17.83 | 18.15 | 17.54 | 18.06 | 98,000 | +0.25(+1.40%) |
Jun 27, 2007 | 17.36 | 17.94 | 17.36 | 17.81 | 72,000 | +0.22(+1.25%) |
Jun 26, 2007 | 17.80 | 17.80 | 17.26 | 17.59 | 128,100 | -0.13(-0.74%) |
Jun 25, 2007 | 17.90 | 17.99 | 17.29 | 17.72 | 211,200 | -0.89(-4.78%) |
Jun 22, 2007 | 18.56 | 18.80 | 18.20 | 18.61 | 107,600 | +0.21(+1.14%) |
Jun 21, 2007 | 18.56 | 18.90 | 18.22 | 18.40 | 99,300 | +0.14(+0.77%) |
Jun 20, 2007 | 19.04 | 19.24 | 18.20 | 18.26 | 203,600 | -0.80(-4.20%) |
Jun 19, 2007 | 18.54 | 19.16 | 18.54 | 19.06 | 145,700 | +0.22(+1.17%) |
Jun 18, 2007 | 18.69 | 19.10 | 18.39 | 18.84 | 271,500 | -0.06(-0.32%) |
Jun 15, 2007 | 19.00 | 19.24 | 18.60 | 18.90 | 214,500 | -0.08(-0.42%) |
Jun 14, 2007 | 19.00 | 19.43 | 18.84 | 18.98 | 233,100 | -0.01(-0.05%) |
Jun 13, 2007 | 19.01 | 19.50 | 18.85 | 18.99 | 188,500 | -0.14(-0.73%) |
Jun 12, 2007 | 19.45 | 19.58 | 18.85 | 19.13 | 248,700 | -0.37(-1.90%) |
Jun 11, 2007 | 19.70 | 19.80 | 19.00 | 19.50 | 277,600 | +0.67(+3.56%) |
Jun 08, 2007 | 19.50 | 19.50 | 17.51 | 18.83 | 348,600 | -0.82(-4.17%) |
Jun 07, 2007 | 19.30 | 19.90 | 19.29 | 19.65 | 518,300 | +0.42(+2.18%) |
Jun 06, 2007 | 18.63 | 19.24 | 18.50 | 19.23 | 478,330 | +1.01(+5.54%) |
Jun 05, 2007 | 17.74 | 18.23 | 17.56 | 18.22 | 251,500 | +0.48(+2.71%) |
Jun 04, 2007 | 17.32 | 18.00 | 17.30 | 17.74 | 297,200 | +0.72(+4.23%) |