Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.37 | 17.77 | 17.37 | 17.77 | 16,514 | +0.40(+2.30%) |
Aug 30, 2007 | 17.55 | 17.55 | 17.23 | 17.37 | 3,595 | -0.07(-0.40%) |
Aug 29, 2007 | 17.04 | 18.17 | 17.04 | 17.44 | 8,089 | +0.03(+0.19%) |
Aug 28, 2007 | 17.23 | 17.81 | 17.23 | 17.41 | 1,343 | +0.02(+0.12%) |
Aug 27, 2007 | 17.73 | 17.73 | 17.15 | 17.39 | 4,247 | -0.57(-3.15%) |
Aug 24, 2007 | 17.41 | 17.95 | 17.41 | 17.95 | 8,750 | +0.47(+2.70%) |
Aug 23, 2007 | 17.01 | 17.63 | 17.01 | 17.48 | 687 | +0.11(+0.63%) |
Aug 22, 2007 | 17.69 | 17.75 | 17.37 | 17.37 | 9,185 | -0.11(-0.62%) |
Aug 21, 2007 | 17.52 | 17.57 | 17.26 | 17.48 | 5,084 | -0.29(-1.62%) |
Aug 20, 2007 | 17.39 | 17.77 | 16.35 | 17.77 | 5,597 | +0.29(+1.64%) |
Aug 17, 2007 | 18.10 | 18.13 | 17.48 | 17.48 | 2,400 | -0.22(-1.23%) |
Aug 16, 2007 | 17.81 | 18.03 | 17.52 | 17.70 | 2,545 | -0.47(-2.60%) |
Aug 15, 2007 | 17.55 | 18.17 | 17.48 | 18.17 | 10,814 | +0.29(+1.63%) |
Aug 14, 2007 | 18.06 | 18.06 | 17.66 | 17.88 | 2,132 | -0.28(-1.56%) |
Aug 13, 2007 | 18.16 | 18.24 | 17.26 | 18.16 | 8,968 | +0.17(+0.97%) |
Aug 10, 2007 | 17.55 | 18.17 | 17.37 | 17.99 | 24,672 | -0.07(-0.40%) |
Aug 09, 2007 | 18.13 | 18.57 | 17.63 | 18.06 | 11,123 | -0.11(-0.60%) |
Aug 08, 2007 | 18.53 | 18.53 | 16.94 | 18.17 | 25,906 | -0.15(-0.79%) |
Aug 07, 2007 | 17.55 | 18.46 | 17.26 | 18.32 | 29,313 | +0.80(+4.56%) |
Aug 06, 2007 | 17.59 | 17.59 | 17.17 | 17.52 | 5,393 | -0.07(-0.41%) |
Aug 03, 2007 | 17.59 | 17.92 | 17.59 | 17.59 | 3,057 | -0.33(-1.83%) |
Aug 02, 2007 | 17.77 | 18.03 | 17.55 | 17.92 | 4,599 | +0.29(+1.65%) |
Aug 01, 2007 | 17.41 | 17.81 | 16.83 | 17.63 | 13,289 | +0.29(+1.68%) |
Jul 31, 2007 | 17.59 | 17.61 | 17.30 | 17.33 | 4,725 | +0.00(+0.00%) |
Jul 30, 2007 | 17.63 | 17.63 | 16.90 | 17.33 | 4,713 | -0.22(-1.24%) |
Jul 27, 2007 | 17.48 | 17.55 | 16.86 | 17.55 | 17,110 | +0.07(+0.42%) |
Jul 26, 2007 | 17.99 | 17.99 | 17.12 | 17.48 | 10,052 | -0.25(-1.43%) |
Jul 25, 2007 | 17.67 | 17.77 | 16.17 | 17.73 | 16,453 | +0.14(+0.82%) |
Jul 24, 2007 | 17.84 | 17.92 | 17.26 | 17.59 | 10,708 | -0.25(-1.42%) |
Jul 23, 2007 | 17.81 | 17.99 | 17.63 | 17.84 | 9,457 | -0.01(-0.05%) |
Jul 20, 2007 | 17.59 | 17.95 | 17.04 | 17.85 | 5,986 | +0.41(+2.34%) |
Jul 19, 2007 | 17.95 | 18.03 | 14.57 | 17.44 | 20,708 | -0.36(-2.04%) |
Jul 18, 2007 | 17.83 | 17.92 | 17.63 | 17.81 | 8,426 | +0.14(+0.82%) |
Jul 17, 2007 | 17.88 | 17.95 | 17.44 | 17.66 | 11,687 | -0.07(-0.39%) |
Jul 16, 2007 | 16.90 | 17.73 | 16.90 | 17.73 | 21,846 | +0.72(+4.25%) |
Jul 13, 2007 | 17.04 | 17.08 | 16.86 | 17.01 | 3,412 | +0.11(+0.65%) |
Jul 12, 2007 | 16.72 | 17.01 | 16.54 | 16.90 | 3,013 | +0.11(+0.65%) |
Jul 11, 2007 | 16.35 | 16.90 | 16.35 | 16.79 | 4,058 | +0.40(+2.44%) |
Jul 10, 2007 | 16.54 | 16.54 | 16.03 | 16.39 | 4,953 | +0.04(+0.22%) |
Jul 09, 2007 | 16.35 | 16.54 | 16.03 | 16.35 | 4,898 | -0.13(-0.80%) |
Jul 06, 2007 | 16.14 | 16.54 | 16.06 | 16.49 | 5,392 | +0.20(+1.25%) |
Jul 05, 2007 | 16.35 | 16.35 | 15.99 | 16.28 | 4,057 | -0.07(-0.44%) |
Jul 03, 2007 | 16.03 | 16.35 | 16.03 | 16.35 | 8,399 | +0.82(+5.28%) |
Jul 02, 2007 | 15.41 | 15.63 | 15.23 | 15.53 | 1,754 | +0.38(+2.50%) |
Jun 29, 2007 | 15.12 | 15.59 | 15.01 | 15.15 | 12,448 | -0.22(-1.42%) |
Jun 28, 2007 | 15.30 | 15.45 | 15.05 | 15.37 | 7,948 | +0.04(+0.24%) |
Jun 27, 2007 | 15.05 | 15.34 | 14.97 | 15.34 | 2,730 | +0.04(+0.28%) |
Jun 26, 2007 | 15.11 | 15.30 | 15.11 | 15.29 | 5,337 | +0.11(+0.70%) |
Jun 25, 2007 | 15.08 | 15.30 | 15.08 | 15.19 | 6,066 | +0.31(+2.12%) |
Jun 22, 2007 | 15.12 | 15.22 | 14.54 | 14.87 | 2,845 | -0.39(-2.56%) |
Jun 21, 2007 | 15.25 | 15.34 | 15.15 | 15.26 | 3,281 | +0.11(+0.72%) |
Jun 20, 2007 | 15.05 | 15.34 | 15.05 | 15.15 | 5,723 | -0.25(-1.65%) |
Jun 19, 2007 | 14.90 | 15.41 | 14.86 | 15.41 | 11,887 | +0.51(+3.41%) |
Jun 18, 2007 | 14.90 | 14.90 | 14.72 | 14.90 | 2,724 | +0.44(+3.02%) |
Jun 15, 2007 | 14.53 | 14.97 | 14.35 | 14.46 | 7,484 | -0.06(-0.41%) |
Jun 14, 2007 | 14.90 | 14.90 | 14.50 | 14.52 | 2,861 | -0.41(-2.77%) |
Jun 13, 2007 | 14.14 | 14.94 | 14.14 | 14.94 | 12,905 | +0.62(+4.34%) |
Jun 12, 2007 | 14.06 | 14.54 | 14.03 | 14.31 | 4,072 | +0.25(+1.78%) |
Jun 11, 2007 | 14.03 | 14.17 | 13.92 | 14.06 | 3,299 | +0.15(+1.04%) |
Jun 08, 2007 | 13.66 | 13.92 | 13.66 | 13.92 | 10,596 | +0.25(+1.86%) |
Jun 07, 2007 | 13.59 | 13.99 | 13.34 | 13.66 | 4,939 | -0.25(-1.83%) |
Jun 06, 2007 | 13.81 | 14.10 | 13.34 | 13.92 | 18,117 | -0.15(-1.03%) |
Jun 05, 2007 | 14.54 | 14.57 | 14.03 | 14.06 | 3,145 | -0.30(-2.09%) |
Jun 04, 2007 | 15.12 | 15.12 | 12.72 | 14.36 | 12,277 | -0.16(-1.09%) |