Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.14 | 17.14 | 16.92 | 16.92 | 365 | +0.20(+1.18%) |
Aug 30, 2007 | 16.44 | 16.72 | 16.44 | 16.72 | 2,190 | -0.00(-0.03%) |
Aug 29, 2007 | 16.57 | 16.73 | 16.57 | 16.73 | 486 | -0.09(-0.51%) |
Aug 28, 2007 | 17.09 | 17.09 | 16.61 | 16.82 | 1,720 | -0.53(-3.03%) |
Aug 27, 2007 | 17.20 | 17.34 | 17.20 | 17.34 | 1,034 | -0.02(-0.09%) |
Aug 24, 2007 | 17.00 | 17.36 | 17.00 | 17.36 | 9,829 | +0.49(+2.92%) |
Aug 23, 2007 | 16.76 | 16.86 | 16.68 | 16.86 | 1,516 | +0.25(+1.53%) |
Aug 22, 2007 | 16.43 | 16.62 | 16.35 | 16.61 | 2,383 | +0.78(+4.93%) |
Aug 21, 2007 | 16.68 | 16.68 | 15.83 | 15.83 | 5,105 | -0.16(-1.03%) |
Aug 20, 2007 | 16.39 | 16.39 | 15.70 | 15.99 | 3,960 | +0.44(+2.85%) |
Aug 17, 2007 | 16.09 | 16.12 | 15.54 | 15.55 | 1,091 | -0.15(-0.95%) |
Aug 16, 2007 | 15.62 | 15.80 | 15.20 | 15.70 | 8,937 | +0.08(+0.48%) |
Aug 15, 2007 | 15.77 | 15.77 | 15.62 | 15.62 | 1,348 | +0.01(+0.05%) |
Aug 14, 2007 | 15.03 | 15.75 | 15.03 | 15.62 | 8,103 | +0.77(+5.20%) |
Aug 13, 2007 | 14.84 | 15.07 | 14.83 | 14.84 | 3,090 | -0.11(-0.74%) |
Aug 10, 2007 | 14.79 | 14.98 | 14.79 | 14.95 | 1,216 | -0.02(-0.14%) |
Aug 09, 2007 | 15.23 | 15.23 | 14.88 | 14.97 | 5,475 | -0.18(-1.19%) |
Aug 08, 2007 | 14.79 | 15.15 | 14.79 | 15.15 | 6,614 | +0.40(+2.73%) |
Aug 07, 2007 | 15.49 | 15.49 | 14.75 | 14.75 | 5,962 | -0.50(-3.29%) |
Aug 06, 2007 | 15.16 | 15.43 | 14.88 | 15.25 | 1,707 | +0.21(+1.42%) |
Aug 03, 2007 | 15.04 | 15.81 | 15.04 | 15.04 | 6,725 | -0.58(-3.68%) |
Aug 02, 2007 | 16.07 | 16.07 | 15.62 | 15.62 | 416 | +0.16(+1.01%) |
Aug 01, 2007 | 15.73 | 15.81 | 15.43 | 15.46 | 3,253 | +0.16(+1.02%) |
Jul 31, 2007 | 14.97 | 15.57 | 14.97 | 15.30 | 625 | +0.12(+0.76%) |
Jul 30, 2007 | 14.83 | 15.46 | 14.83 | 15.19 | 4,794 | -0.15(-0.97%) |
Jul 27, 2007 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 14.83 | 15.34 | 14.83 | 15.34 | 5,840 | +0.44(+2.98%) |
Jul 25, 2007 | 15.34 | 15.51 | 14.79 | 14.89 | 2,311 | -0.01(-0.06%) |
Jul 24, 2007 | 15.34 | 15.45 | 14.89 | 14.90 | 4,511 | -0.58(-3.72%) |
Jul 23, 2007 | 15.69 | 15.69 | 15.45 | 15.48 | 1,643 | -0.22(-1.41%) |
Jul 20, 2007 | 15.89 | 16.11 | 15.70 | 15.70 | 10,634 | -0.66(-4.02%) |
Jul 19, 2007 | 16.60 | 16.76 | 16.35 | 16.35 | 1,520 | -0.25(-1.48%) |
Jul 18, 2007 | 16.21 | 16.60 | 16.21 | 16.60 | 1,216 | +0.51(+3.17%) |
Jul 17, 2007 | 16.63 | 16.82 | 16.03 | 16.09 | 4,085 | -0.52(-3.14%) |
Jul 16, 2007 | 16.62 | 16.84 | 16.49 | 16.61 | 2,271 | -0.00(-0.03%) |
Jul 13, 2007 | 15.98 | 16.62 | 15.98 | 16.62 | 5,216 | -0.02(-0.10%) |
Jul 12, 2007 | 15.92 | 16.63 | 15.92 | 16.63 | 6,766 | +0.56(+3.48%) |
Jul 11, 2007 | 15.89 | 16.17 | 15.88 | 16.08 | 5,230 | +0.16(+0.98%) |
Jul 10, 2007 | 16.03 | 16.27 | 15.88 | 15.92 | 5,536 | -0.11(-0.67%) |
Jul 09, 2007 | 16.12 | 16.24 | 15.88 | 16.03 | 5,286 | -0.24(-1.47%) |
Jul 06, 2007 | 16.19 | 16.26 | 16.12 | 16.26 | 1,581 | +0.07(+0.46%) |
Jul 05, 2007 | 16.57 | 16.58 | 16.19 | 16.19 | 8,359 | -0.36(-2.18%) |
Jul 03, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 121 | +0.13(+0.80%) |
Jul 02, 2007 | 16.35 | 16.42 | 16.27 | 16.42 | 4,134 | +0.11(+0.65%) |
Jun 29, 2007 | 16.35 | 16.35 | 16.19 | 16.31 | 5,268 | -0.02(-0.10%) |
Jun 28, 2007 | 16.35 | 16.35 | 16.22 | 16.33 | 2,670 | -0.02(-0.15%) |
Jun 27, 2007 | 16.38 | 16.38 | 16.35 | 16.35 | 730 | +0.12(+0.76%) |
Jun 26, 2007 | 16.10 | 16.23 | 16.10 | 16.23 | 2,676 | +0.16(+0.97%) |
Jun 25, 2007 | 16.44 | 16.84 | 16.08 | 16.08 | 2,321 | -0.16(-0.96%) |
Jun 22, 2007 | 16.37 | 16.37 | 16.23 | 16.23 | 3,705 | +0.00(+0.00%) |
Jun 21, 2007 | 16.35 | 16.35 | 16.23 | 16.23 | 2,010 | -0.30(-1.84%) |
Jun 20, 2007 | 16.22 | 16.54 | 16.08 | 16.54 | 3,528 | +0.31(+1.92%) |
Jun 19, 2007 | 16.04 | 16.35 | 16.04 | 16.22 | 3,163 | +0.03(+0.20%) |
Jun 18, 2007 | 16.15 | 16.35 | 15.95 | 16.19 | 2,920 | -0.08(-0.51%) |
Jun 15, 2007 | 16.27 | 16.40 | 16.27 | 16.27 | 730 | -0.14(-0.85%) |
Jun 14, 2007 | 16.16 | 16.46 | 16.02 | 16.41 | 14,844 | +0.25(+1.58%) |
Jun 13, 2007 | 16.48 | 17.00 | 15.83 | 16.16 | 23,726 | -0.29(-1.75%) |
Jun 12, 2007 | 16.59 | 16.63 | 16.45 | 16.45 | 2,555 | -0.22(-1.33%) |
Jun 11, 2007 | 16.68 | 16.81 | 16.67 | 16.67 | 2,068 | -0.14(-0.83%) |
Jun 08, 2007 | 16.81 | 16.95 | 16.81 | 16.81 | 1,533 | -0.06(-0.35%) |
Jun 07, 2007 | 17.07 | 17.12 | 16.82 | 16.87 | 1,826 | -0.15(-0.91%) |
Jun 06, 2007 | 16.96 | 17.02 | 16.85 | 17.02 | 1,338 | +0.09(+0.53%) |
Jun 05, 2007 | 17.18 | 17.28 | 16.93 | 16.93 | 1,460 | -0.32(-1.86%) |
Jun 04, 2007 | 17.17 | 17.26 | 16.94 | 17.25 | 5,676 | +0.14(+0.82%) |