Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.66 | 16.90 | 16.55 | 16.77 | 1,392,719 | +0.38(+2.33%) |
Aug 30, 2007 | 16.54 | 16.48 | 16.25 | 16.39 | 1,478,447 | -0.16(-0.94%) |
Aug 29, 2007 | 16.28 | 16.54 | 16.23 | 16.54 | 1,779,714 | +0.31(+1.92%) |
Aug 28, 2007 | 16.29 | 16.46 | 16.21 | 16.23 | 2,371,967 | -0.25(-1.51%) |
Aug 27, 2007 | 16.91 | 16.91 | 16.47 | 16.48 | 1,700,677 | -0.53(-3.11%) |
Aug 24, 2007 | 16.76 | 17.05 | 16.67 | 17.01 | 1,963,251 | +0.20(+1.20%) |
Aug 23, 2007 | 16.32 | 17.00 | 16.48 | 16.81 | 2,216,450 | +0.49(+3.00%) |
Aug 22, 2007 | 16.30 | 16.34 | 16.02 | 16.32 | 3,134,519 | +0.23(+1.40%) |
Aug 21, 2007 | 15.79 | 16.14 | 15.41 | 16.09 | 2,378,779 | +0.30(+1.87%) |
Aug 20, 2007 | 15.51 | 15.90 | 15.44 | 15.79 | 3,347,102 | +0.23(+1.45%) |
Aug 17, 2007 | 15.35 | 15.61 | 15.16 | 15.57 | 4,239,980 | +0.51(+3.41%) |
Aug 16, 2007 | 15.20 | 15.25 | 14.76 | 15.06 | 4,781,465 | -0.15(-0.97%) |
Aug 15, 2007 | 15.51 | 15.71 | 15.17 | 15.20 | 2,567,071 | -0.31(-2.01%) |
Aug 14, 2007 | 15.79 | 15.88 | 15.42 | 15.51 | 2,632,440 | -0.27(-1.73%) |
Aug 13, 2007 | 15.54 | 16.15 | 15.48 | 15.79 | 3,280,397 | +0.25(+1.60%) |
Aug 10, 2007 | 15.29 | 16.08 | 14.78 | 15.54 | 5,682,440 | +0.06(+0.40%) |
Aug 09, 2007 | 15.95 | 16.11 | 15.33 | 15.48 | 5,449,614 | -0.75(-4.60%) |
Aug 08, 2007 | 16.81 | 16.81 | 15.83 | 16.22 | 5,162,759 | -0.51(-3.02%) |
Aug 07, 2007 | 16.60 | 16.83 | 16.19 | 16.73 | 4,539,610 | +0.13(+0.80%) |
Aug 06, 2007 | 16.01 | 16.63 | 15.82 | 16.60 | 3,810,957 | +0.62(+3.90%) |
Aug 03, 2007 | 16.24 | 16.35 | 15.86 | 15.97 | 2,690,972 | -0.20(-1.25%) |
Aug 02, 2007 | 16.60 | 16.60 | 15.99 | 16.18 | 5,185,642 | -0.05(-0.34%) |
Aug 01, 2007 | 16.33 | 16.63 | 16.01 | 16.23 | 4,952,103 | -0.34(-2.07%) |
Jul 31, 2007 | 17.10 | 17.23 | 16.53 | 16.57 | 3,817,212 | -0.53(-3.09%) |
Jul 30, 2007 | 17.35 | 17.35 | 16.54 | 17.10 | 4,762,453 | +0.44(+2.66%) |
Jul 27, 2007 | 16.95 | 17.37 | 16.62 | 16.66 | 3,003,935 | -0.47(-2.73%) |
Jul 26, 2007 | 17.34 | 17.54 | 16.96 | 17.12 | 3,472,942 | -0.43(-2.44%) |
Jul 25, 2007 | 17.89 | 18.01 | 17.47 | 17.55 | 3,413,552 | -0.33(-1.83%) |
Jul 24, 2007 | 18.41 | 18.42 | 17.85 | 17.88 | 2,481,619 | -0.58(-3.16%) |
Jul 23, 2007 | 18.49 | 18.60 | 18.42 | 18.46 | 1,590,008 | +0.05(+0.25%) |
Jul 20, 2007 | 18.51 | 18.60 | 18.30 | 18.42 | 2,359,098 | -0.05(-0.30%) |
Jul 19, 2007 | 18.32 | 18.65 | 18.30 | 18.47 | 1,827,912 | +0.27(+1.50%) |
Jul 18, 2007 | 18.23 | 18.33 | 18.02 | 18.20 | 1,875,081 | -0.06(-0.34%) |
Jul 17, 2007 | 18.52 | 18.70 | 18.21 | 18.26 | 2,897,643 | -0.24(-1.30%) |
Jul 16, 2007 | 18.46 | 18.53 | 18.11 | 18.50 | 2,568,742 | -0.10(-0.54%) |
Jul 13, 2007 | 18.27 | 18.69 | 18.24 | 18.60 | 1,974,047 | +0.27(+1.49%) |
Jul 12, 2007 | 18.07 | 18.35 | 18.05 | 18.33 | 3,959,093 | +0.28(+1.55%) |
Jul 11, 2007 | 18.12 | 18.22 | 17.93 | 18.05 | 1,604,532 | -0.04(-0.22%) |
Jul 10, 2007 | 18.04 | 18.37 | 18.04 | 18.09 | 3,133,409 | -0.17(-0.94%) |
Jul 09, 2007 | 18.42 | 18.48 | 18.18 | 18.26 | 2,555,703 | -0.16(-0.89%) |
Jul 06, 2007 | 18.46 | 18.52 | 18.29 | 18.42 | 2,387,326 | +0.02(+0.13%) |
Jul 05, 2007 | 18.50 | 18.51 | 18.26 | 18.40 | 2,799,355 | -0.06(-0.34%) |
Jul 03, 2007 | 18.35 | 18.67 | 18.15 | 18.46 | 1,755,423 | +0.32(+1.76%) |
Jul 02, 2007 | 18.11 | 18.17 | 17.76 | 18.14 | 2,526,844 | +0.22(+1.21%) |
Jun 29, 2007 | 18.08 | 18.16 | 17.80 | 17.93 | 2,527,098 | -0.16(-0.86%) |
Jun 28, 2007 | 18.00 | 18.17 | 17.90 | 18.08 | 1,654,272 | +0.16(+0.91%) |
Jun 27, 2007 | 18.01 | 18.01 | 17.82 | 17.92 | 3,257,262 | -0.17(-0.95%) |
Jun 26, 2007 | 18.12 | 18.21 | 17.97 | 18.09 | 2,281,099 | +0.14(+0.78%) |
Jun 25, 2007 | 17.94 | 18.18 | 17.93 | 17.95 | 2,471,833 | +0.00(+0.00%) |
Jun 22, 2007 | 18.55 | 18.56 | 17.82 | 17.95 | 5,432,069 | -0.79(-4.19%) |
Jun 21, 2007 | 17.92 | 18.92 | 17.86 | 18.74 | 7,451,487 | +0.84(+4.70%) |
Jun 20, 2007 | 17.95 | 18.06 | 17.82 | 17.90 | 3,227,187 | +0.03(+0.17%) |
Jun 19, 2007 | 17.97 | 17.99 | 17.73 | 17.86 | 4,170,961 | -0.09(-0.52%) |
Jun 18, 2007 | 17.63 | 18.01 | 17.63 | 17.96 | 4,638,286 | +0.43(+2.44%) |
Jun 15, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 4,398,583 | +0.52(+3.07%) |
Jun 14, 2007 | 17.09 | 17.22 | 16.98 | 17.01 | 2,248,581 | -0.06(-0.36%) |
Jun 13, 2007 | 16.85 | 17.07 | 16.69 | 17.07 | 2,905,997 | +0.22(+1.29%) |
Jun 12, 2007 | 16.94 | 17.01 | 16.85 | 16.85 | 1,714,423 | -0.09(-0.51%) |
Jun 11, 2007 | 16.91 | 16.98 | 16.84 | 16.94 | 1,290,797 | -0.02(-0.14%) |
Jun 08, 2007 | 16.96 | 16.98 | 16.77 | 16.96 | 3,004,030 | +0.11(+0.65%) |
Jun 07, 2007 | 17.98 | 17.98 | 16.84 | 16.85 | 3,134,441 | -0.46(-2.65%) |
Jun 06, 2007 | 17.51 | 17.51 | 17.31 | 17.31 | 2,078,668 | -0.26(-1.46%) |
Jun 05, 2007 | 17.66 | 17.70 | 17.49 | 17.57 | 2,196,271 | -0.19(-1.05%) |
Jun 04, 2007 | 17.23 | 17.82 | 17.19 | 17.75 | 4,576,336 | +0.47(+2.70%) |