Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.46 | 18.60 | 18.16 | 18.39 | 135,787 | +0.73(+4.16%) |
Aug 30, 2007 | 17.92 | 18.05 | 17.49 | 17.65 | 228,093 | -0.34(-1.87%) |
Aug 29, 2007 | 17.99 | 18.16 | 17.65 | 17.99 | 441,941 | +0.10(+0.57%) |
Aug 28, 2007 | 19.00 | 19.04 | 17.29 | 17.89 | 484,680 | -1.27(-6.61%) |
Aug 27, 2007 | 19.14 | 19.41 | 18.89 | 19.16 | 131,929 | +0.02(+0.11%) |
Aug 24, 2007 | 19.06 | 19.74 | 18.69 | 19.14 | 366,107 | +0.55(+2.94%) |
Aug 23, 2007 | 18.53 | 18.73 | 18.46 | 18.59 | 228,242 | +0.26(+1.43%) |
Aug 22, 2007 | 18.03 | 18.93 | 18.03 | 18.33 | 310,011 | +0.31(+1.72%) |
Aug 21, 2007 | 18.18 | 18.33 | 17.79 | 18.02 | 308,527 | -0.07(-0.41%) |
Aug 20, 2007 | 17.25 | 18.15 | 17.25 | 18.09 | 415,228 | +0.84(+4.88%) |
Aug 17, 2007 | 17.05 | 17.80 | 15.93 | 17.25 | 880,914 | +1.24(+7.74%) |
Aug 16, 2007 | 16.52 | 17.04 | 15.09 | 16.01 | 911,039 | -0.84(-4.96%) |
Aug 15, 2007 | 18.26 | 18.31 | 16.47 | 16.85 | 230,468 | -1.48(-8.05%) |
Aug 14, 2007 | 18.52 | 18.83 | 18.13 | 18.32 | 330,491 | -0.24(-1.31%) |
Aug 13, 2007 | 19.56 | 19.70 | 18.31 | 18.56 | 177,340 | -0.57(-2.99%) |
Aug 10, 2007 | 19.14 | 19.38 | 17.72 | 19.14 | 894,418 | -0.31(-1.59%) |
Aug 09, 2007 | 19.37 | 19.56 | 17.79 | 19.45 | 521,187 | -0.03(-0.14%) |
Aug 08, 2007 | 18.87 | 19.92 | 18.87 | 19.47 | 490,171 | +0.67(+3.58%) |
Aug 07, 2007 | 18.93 | 19.20 | 18.71 | 18.80 | 685,468 | -0.29(-1.52%) |
Aug 06, 2007 | 19.50 | 19.78 | 18.95 | 19.09 | 287,603 | -0.08(-0.42%) |
Aug 03, 2007 | 19.47 | 19.55 | 19.17 | 19.17 | 623,733 | -0.38(-1.96%) |
Aug 02, 2007 | 19.26 | 19.64 | 19.26 | 19.55 | 354,680 | +0.36(+1.86%) |
Aug 01, 2007 | 19.14 | 19.27 | 18.87 | 19.20 | 440,160 | +0.09(+0.49%) |
Jul 31, 2007 | 19.20 | 19.78 | 18.96 | 19.10 | 775,251 | +0.03(+0.18%) |
Jul 30, 2007 | 18.87 | 19.19 | 18.19 | 19.07 | 1,127,558 | +0.29(+1.54%) |
Jul 27, 2007 | 19.20 | 19.37 | 18.46 | 18.78 | 585,594 | -0.53(-2.72%) |
Jul 26, 2007 | 20.67 | 20.67 | 19.16 | 19.31 | 343,550 | -1.49(-7.16%) |
Jul 25, 2007 | 21.29 | 21.37 | 20.49 | 20.79 | 385,993 | -0.38(-1.78%) |
Jul 24, 2007 | 21.59 | 21.59 | 21.04 | 21.17 | 178,972 | -0.48(-2.21%) |
Jul 23, 2007 | 21.46 | 21.89 | 21.22 | 21.65 | 481,415 | +0.20(+0.91%) |
Jul 20, 2007 | 21.63 | 21.63 | 21.43 | 21.46 | 126,883 | -0.11(-0.50%) |
Jul 19, 2007 | 21.56 | 22.08 | 21.51 | 21.56 | 642,728 | +0.00(+0.00%) |
Jul 18, 2007 | 21.90 | 21.97 | 21.43 | 21.56 | 253,470 | -0.36(-1.63%) |
Jul 17, 2007 | 21.91 | 22.23 | 21.87 | 21.92 | 100,913 | +0.03(+0.12%) |
Jul 16, 2007 | 22.44 | 22.65 | 21.70 | 21.89 | 236,404 | -0.65(-2.87%) |
Jul 13, 2007 | 22.98 | 23.03 | 22.44 | 22.54 | 95,422 | -0.37(-1.62%) |
Jul 12, 2007 | 23.46 | 23.46 | 22.85 | 22.91 | 85,182 | -0.22(-0.93%) |
Jul 11, 2007 | 22.83 | 23.36 | 22.57 | 23.13 | 362,842 | +0.31(+1.36%) |
Jul 10, 2007 | 22.70 | 23.33 | 22.37 | 22.82 | 565,411 | +0.14(+0.62%) |
Jul 09, 2007 | 21.96 | 22.74 | 21.96 | 22.67 | 81,175 | +0.51(+2.31%) |
Jul 06, 2007 | 22.68 | 22.84 | 22.08 | 22.16 | 229,429 | -0.49(-2.14%) |
Jul 05, 2007 | 22.94 | 23.11 | 22.60 | 22.65 | 332,865 | -0.23(-1.00%) |
Jul 03, 2007 | 22.71 | 22.88 | 22.51 | 22.88 | 232,842 | +0.17(+0.74%) |
Jul 02, 2007 | 22.37 | 22.96 | 22.37 | 22.71 | 258,219 | +0.56(+2.53%) |
Jun 29, 2007 | 22.41 | 22.54 | 21.79 | 22.15 | 189,360 | -0.32(-1.44%) |
Jun 28, 2007 | 22.53 | 22.94 | 22.41 | 22.47 | 93,493 | -0.12(-0.54%) |
Jun 27, 2007 | 21.77 | 22.77 | 21.67 | 22.59 | 145,137 | +0.51(+2.32%) |
Jun 26, 2007 | 22.36 | 22.36 | 21.88 | 22.08 | 132,819 | -0.26(-1.18%) |
Jun 25, 2007 | 22.51 | 22.93 | 21.90 | 22.34 | 129,258 | -0.06(-0.27%) |
Jun 22, 2007 | 22.61 | 22.70 | 22.30 | 22.41 | 123,767 | -0.38(-1.66%) |
Jun 21, 2007 | 23.13 | 23.13 | 22.72 | 22.78 | 167,842 | -0.42(-1.83%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.12 | 23.21 | 42,146 | -0.38(-1.60%) |
Jun 19, 2007 | 23.59 | 23.66 | 23.11 | 23.58 | 145,730 | +0.13(+0.55%) |
Jun 18, 2007 | 23.93 | 24.00 | 23.09 | 23.46 | 140,981 | -0.13(-0.57%) |
Jun 15, 2007 | 22.98 | 24.12 | 22.98 | 23.59 | 377,089 | +0.53(+2.28%) |
Jun 14, 2007 | 22.43 | 23.37 | 21.34 | 23.07 | 522,374 | +0.64(+2.85%) |
Jun 13, 2007 | 22.10 | 22.68 | 21.98 | 22.43 | 259,109 | +0.49(+2.24%) |
Jun 12, 2007 | 21.95 | 22.24 | 21.55 | 21.93 | 448,173 | -0.30(-1.36%) |
Jun 11, 2007 | 22.13 | 22.50 | 22.03 | 22.24 | 1,147,147 | -0.06(-0.27%) |
Jun 08, 2007 | 22.37 | 22.55 | 22.03 | 22.30 | 387,922 | +0.09(+0.42%) |
Jun 07, 2007 | 22.85 | 22.94 | 22.01 | 22.20 | 237,888 | -0.71(-3.09%) |
Jun 06, 2007 | 23.25 | 23.25 | 22.90 | 22.91 | 258,813 | -0.48(-2.05%) |
Jun 05, 2007 | 23.32 | 23.51 | 23.19 | 23.39 | 353,790 | -0.07(-0.32%) |
Jun 04, 2007 | 23.58 | 23.85 | 23.29 | 23.46 | 371,746 | -0.72(-2.98%) |