Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.97 | 18.26 | 17.90 | 18.15 | 382,711 | +0.20(+1.14%) |
Aug 30, 2007 | 17.82 | 18.00 | 17.78 | 17.95 | 250,842 | -0.01(-0.08%) |
Aug 29, 2007 | 17.55 | 18.03 | 17.55 | 17.96 | 227,638 | +0.58(+3.32%) |
Aug 28, 2007 | 17.73 | 17.88 | 17.32 | 17.38 | 189,907 | -0.42(-2.37%) |
Aug 27, 2007 | 17.96 | 17.97 | 17.61 | 17.81 | 124,720 | -0.18(-0.98%) |
Aug 24, 2007 | 17.95 | 18.05 | 17.68 | 17.98 | 200,308 | +0.11(+0.63%) |
Aug 23, 2007 | 17.86 | 18.17 | 17.74 | 17.87 | 303,469 | +0.13(+0.75%) |
Aug 22, 2007 | 17.43 | 17.83 | 17.24 | 17.74 | 514,108 | +0.44(+2.56%) |
Aug 21, 2007 | 17.47 | 17.52 | 17.14 | 17.29 | 430,689 | -0.30(-1.68%) |
Aug 20, 2007 | 17.81 | 18.01 | 17.26 | 17.59 | 408,346 | -0.11(-0.60%) |
Aug 17, 2007 | 18.28 | 18.47 | 17.59 | 17.69 | 622,750 | +0.06(+0.36%) |
Aug 16, 2007 | 17.61 | 17.92 | 17.14 | 17.63 | 513,542 | -0.07(-0.40%) |
Aug 15, 2007 | 17.71 | 18.12 | 17.52 | 17.70 | 482,037 | +0.05(+0.28%) |
Aug 14, 2007 | 17.59 | 17.85 | 17.38 | 17.65 | 582,792 | +0.10(+0.56%) |
Aug 13, 2007 | 17.77 | 18.38 | 17.43 | 17.55 | 499,799 | -0.10(-0.56%) |
Aug 10, 2007 | 16.63 | 17.67 | 16.57 | 17.65 | 642,927 | +0.81(+4.80%) |
Aug 09, 2007 | 17.38 | 17.76 | 16.75 | 16.84 | 626,678 | -0.54(-3.12%) |
Aug 08, 2007 | 17.57 | 17.77 | 16.24 | 17.38 | 778,355 | -0.03(-0.16%) |
Aug 07, 2007 | 16.81 | 17.54 | 16.81 | 17.41 | 764,663 | +0.75(+4.47%) |
Aug 06, 2007 | 15.59 | 16.74 | 15.06 | 16.67 | 729,280 | +1.12(+7.19%) |
Aug 03, 2007 | 15.65 | 16.07 | 15.47 | 15.55 | 307,903 | -0.58(-3.58%) |
Aug 02, 2007 | 15.66 | 16.17 | 15.65 | 16.12 | 362,007 | +0.34(+2.18%) |
Aug 01, 2007 | 15.72 | 16.01 | 15.51 | 15.78 | 401,472 | +0.07(+0.45%) |
Jul 31, 2007 | 16.25 | 16.25 | 15.69 | 15.71 | 216,971 | -0.41(-2.53%) |
Jul 30, 2007 | 16.08 | 16.25 | 15.76 | 16.12 | 381,278 | +0.06(+0.39%) |
Jul 27, 2007 | 16.04 | 16.29 | 15.97 | 16.05 | 356,751 | +0.00(+0.00%) |
Jul 26, 2007 | 16.04 | 16.24 | 15.79 | 16.05 | 441,350 | -0.16(-1.00%) |
Jul 25, 2007 | 16.18 | 16.25 | 15.83 | 16.22 | 488,349 | +0.12(+0.74%) |
Jul 24, 2007 | 16.15 | 16.22 | 16.03 | 16.10 | 356,743 | -0.08(-0.52%) |
Jul 23, 2007 | 15.94 | 16.24 | 15.94 | 16.18 | 439,185 | +0.27(+1.68%) |
Jul 20, 2007 | 16.05 | 16.09 | 15.44 | 15.91 | 474,211 | -0.17(-1.05%) |
Jul 19, 2007 | 15.97 | 16.15 | 15.71 | 16.08 | 268,548 | +0.13(+0.84%) |
Jul 18, 2007 | 15.88 | 16.05 | 15.84 | 15.95 | 286,966 | +0.01(+0.09%) |
Jul 17, 2007 | 16.02 | 16.05 | 15.87 | 15.93 | 401,240 | -0.04(-0.22%) |
Jul 16, 2007 | 15.98 | 16.17 | 15.86 | 15.97 | 351,471 | +0.04(+0.22%) |
Jul 13, 2007 | 15.60 | 15.96 | 15.49 | 15.93 | 228,613 | +0.27(+1.71%) |
Jul 12, 2007 | 15.25 | 15.69 | 15.25 | 15.67 | 285,435 | +0.54(+3.58%) |
Jul 11, 2007 | 15.08 | 15.30 | 15.00 | 15.13 | 273,156 | +0.10(+0.66%) |
Jul 10, 2007 | 15.26 | 15.29 | 14.98 | 15.03 | 241,506 | -0.30(-1.97%) |
Jul 09, 2007 | 15.48 | 15.51 | 15.27 | 15.33 | 284,601 | -0.15(-0.95%) |
Jul 06, 2007 | 15.43 | 15.58 | 15.30 | 15.48 | 200,439 | -0.01(-0.09%) |
Jul 05, 2007 | 15.58 | 15.62 | 15.31 | 15.49 | 204,425 | -0.11(-0.68%) |
Jul 03, 2007 | 15.51 | 15.61 | 15.51 | 15.60 | 74,886 | +0.08(+0.50%) |
Jul 02, 2007 | 15.32 | 15.60 | 15.32 | 15.52 | 221,075 | +0.28(+1.85%) |
Jun 29, 2007 | 15.63 | 15.65 | 15.22 | 15.24 | 237,045 | -0.32(-2.03%) |
Jun 28, 2007 | 15.49 | 15.78 | 15.48 | 15.55 | 189,589 | +0.06(+0.41%) |
Jun 27, 2007 | 14.96 | 15.51 | 14.95 | 15.49 | 329,727 | +0.46(+3.09%) |
Jun 26, 2007 | 14.94 | 15.30 | 14.93 | 15.03 | 411,927 | +0.14(+0.95%) |
Jun 25, 2007 | 14.96 | 15.03 | 14.80 | 14.89 | 561,384 | -0.04(-0.24%) |
Jun 22, 2007 | 15.26 | 15.37 | 14.86 | 14.92 | 1,276,903 | -0.34(-2.21%) |
Jun 21, 2007 | 15.14 | 15.37 | 15.05 | 15.26 | 343,654 | +0.13(+0.88%) |
Jun 20, 2007 | 15.60 | 15.65 | 15.11 | 15.13 | 444,211 | -0.47(-3.02%) |
Jun 19, 2007 | 15.37 | 15.62 | 15.37 | 15.60 | 147,265 | +0.15(+1.00%) |
Jun 18, 2007 | 15.62 | 15.63 | 15.34 | 15.44 | 418,056 | -0.11(-0.72%) |
Jun 15, 2007 | 15.69 | 15.71 | 15.48 | 15.55 | 413,081 | +0.04(+0.23%) |
Jun 14, 2007 | 15.53 | 15.66 | 15.47 | 15.52 | 247,194 | -0.01(-0.05%) |
Jun 13, 2007 | 15.48 | 15.60 | 15.46 | 15.53 | 355,937 | +0.08(+0.50%) |
Jun 12, 2007 | 15.53 | 15.55 | 15.36 | 15.45 | 423,884 | -0.11(-0.68%) |
Jun 11, 2007 | 15.41 | 15.58 | 15.24 | 15.55 | 291,698 | +0.06(+0.41%) |
Jun 08, 2007 | 15.20 | 15.49 | 15.06 | 15.49 | 301,903 | +0.34(+2.23%) |
Jun 07, 2007 | 15.79 | 15.79 | 15.08 | 15.15 | 434,444 | -0.61(-3.88%) |
Jun 06, 2007 | 15.20 | 15.81 | 15.20 | 15.77 | 495,264 | +0.53(+3.46%) |
Jun 05, 2007 | 15.11 | 15.51 | 15.02 | 15.24 | 431,431 | +0.08(+0.51%) |
Jun 04, 2007 | 14.98 | 15.34 | 14.96 | 15.16 | 224,320 | +0.20(+1.36%) |