Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.55 | 19.75 | 19.25 | 19.45 | 329,349 | +0.11(+0.56%) |
Aug 30, 2007 | 19.33 | 19.53 | 19.01 | 19.34 | 335,785 | -0.15(-0.75%) |
Aug 29, 2007 | 19.15 | 19.54 | 18.98 | 19.48 | 358,956 | +0.40(+2.09%) |
Aug 28, 2007 | 19.07 | 19.34 | 18.82 | 19.08 | 490,853 | -0.19(-0.98%) |
Aug 27, 2007 | 19.44 | 19.52 | 19.09 | 19.27 | 273,640 | -0.17(-0.86%) |
Aug 24, 2007 | 19.40 | 19.51 | 19.22 | 19.44 | 265,444 | +0.16(+0.83%) |
Aug 23, 2007 | 19.33 | 19.47 | 19.07 | 19.28 | 316,272 | -0.04(-0.23%) |
Aug 22, 2007 | 18.63 | 19.43 | 18.53 | 19.32 | 1,294,921 | +0.92(+4.97%) |
Aug 21, 2007 | 18.07 | 18.50 | 17.79 | 18.41 | 544,721 | +0.42(+2.34%) |
Aug 20, 2007 | 17.98 | 18.12 | 17.07 | 17.98 | 562,562 | +0.04(+0.24%) |
Aug 17, 2007 | 17.98 | 18.22 | 17.46 | 17.94 | 1,030,760 | +0.57(+3.26%) |
Aug 16, 2007 | 17.43 | 17.43 | 16.43 | 17.37 | 1,922,312 | -0.11(-0.62%) |
Aug 15, 2007 | 18.14 | 18.70 | 17.25 | 17.48 | 668,448 | -0.58(-3.22%) |
Aug 14, 2007 | 18.46 | 18.48 | 18.06 | 18.06 | 455,452 | -0.28(-1.54%) |
Aug 13, 2007 | 18.49 | 18.83 | 18.23 | 18.35 | 656,136 | +0.09(+0.48%) |
Aug 10, 2007 | 18.10 | 18.67 | 18.02 | 18.26 | 890,792 | +0.04(+0.24%) |
Aug 09, 2007 | 17.55 | 18.53 | 17.37 | 18.22 | 1,419,255 | +0.36(+2.04%) |
Aug 08, 2007 | 17.65 | 18.57 | 17.34 | 17.85 | 995,341 | +0.40(+2.29%) |
Aug 07, 2007 | 16.71 | 17.64 | 16.49 | 17.45 | 1,559,470 | +0.61(+3.62%) |
Aug 06, 2007 | 17.15 | 17.15 | 16.27 | 16.84 | 1,409,507 | -0.23(-1.36%) |
Aug 03, 2007 | 17.16 | 17.94 | 17.04 | 17.08 | 1,436,549 | -0.76(-4.24%) |
Aug 02, 2007 | 17.44 | 18.06 | 17.36 | 17.83 | 1,475,056 | +0.31(+1.78%) |
Aug 01, 2007 | 17.88 | 17.88 | 16.84 | 17.52 | 1,104,470 | -0.12(-0.70%) |
Jul 31, 2007 | 17.94 | 18.25 | 17.60 | 17.64 | 769,581 | -0.30(-1.66%) |
Jul 30, 2007 | 17.26 | 18.04 | 17.24 | 17.94 | 1,517,291 | +1.28(+7.68%) |
Jul 27, 2007 | 15.66 | 17.08 | 15.62 | 16.66 | 922,387 | +0.69(+4.32%) |
Jul 26, 2007 | 15.70 | 16.13 | 15.26 | 15.97 | 1,298,774 | +0.13(+0.83%) |
Jul 25, 2007 | 16.13 | 16.23 | 15.67 | 15.84 | 1,132,197 | -0.14(-0.86%) |
Jul 24, 2007 | 16.68 | 16.71 | 15.92 | 15.98 | 1,106,530 | -0.78(-4.68%) |
Jul 23, 2007 | 16.89 | 17.05 | 16.63 | 16.76 | 424,982 | -0.04(-0.22%) |
Jul 20, 2007 | 16.54 | 17.15 | 16.25 | 16.80 | 1,314,421 | +0.23(+1.36%) |
Jul 19, 2007 | 16.73 | 17.03 | 16.24 | 16.57 | 953,150 | -0.15(-0.87%) |
Jul 18, 2007 | 17.00 | 17.05 | 16.35 | 16.72 | 932,123 | -0.29(-1.71%) |
Jul 17, 2007 | 17.08 | 17.25 | 16.93 | 17.01 | 307,783 | -0.09(-0.55%) |
Jul 16, 2007 | 17.43 | 17.43 | 17.08 | 17.11 | 386,030 | -0.32(-1.83%) |
Jul 13, 2007 | 17.54 | 17.68 | 17.26 | 17.43 | 334,197 | -0.19(-1.07%) |
Jul 12, 2007 | 17.35 | 17.79 | 17.22 | 17.61 | 1,104,531 | +0.39(+2.24%) |
Jul 11, 2007 | 17.08 | 17.49 | 16.97 | 17.23 | 649,473 | +0.16(+0.94%) |
Jul 10, 2007 | 17.64 | 17.67 | 17.07 | 17.07 | 1,111,832 | -0.62(-3.53%) |
Jul 09, 2007 | 18.17 | 18.25 | 17.65 | 17.69 | 1,646,797 | -0.45(-2.48%) |
Jul 06, 2007 | 17.90 | 18.71 | 17.62 | 18.14 | 4,360,662 | -1.55(-7.89%) |
Jul 05, 2007 | 19.66 | 19.75 | 19.09 | 19.70 | 778,320 | -0.09(-0.44%) |
Jul 03, 2007 | 19.76 | 19.91 | 19.58 | 19.79 | 178,972 | -0.02(-0.11%) |
Jul 02, 2007 | 19.77 | 19.84 | 19.59 | 19.81 | 598,157 | +0.09(+0.48%) |
Jun 29, 2007 | 19.87 | 19.87 | 19.53 | 19.71 | 478,238 | -0.07(-0.33%) |
Jun 28, 2007 | 19.74 | 19.85 | 19.49 | 19.78 | 370,275 | -0.01(-0.04%) |
Jun 27, 2007 | 19.33 | 19.97 | 19.18 | 19.79 | 530,582 | +0.25(+1.30%) |
Jun 26, 2007 | 18.99 | 19.59 | 18.83 | 19.53 | 1,113,499 | +0.55(+2.87%) |
Jun 25, 2007 | 19.07 | 19.13 | 18.61 | 18.99 | 999,081 | -0.20(-1.06%) |
Jun 22, 2007 | 19.47 | 19.47 | 18.89 | 19.19 | 7,206,056 | -0.32(-1.64%) |
Jun 21, 2007 | 19.52 | 19.57 | 19.17 | 19.51 | 623,980 | -0.15(-0.78%) |
Jun 20, 2007 | 19.95 | 20.14 | 19.62 | 19.66 | 473,681 | -0.19(-0.95%) |
Jun 19, 2007 | 20.02 | 20.12 | 19.63 | 19.85 | 735,706 | -0.20(-1.01%) |
Jun 18, 2007 | 20.35 | 20.37 | 19.98 | 20.06 | 378,862 | -0.25(-1.25%) |
Jun 15, 2007 | 19.87 | 20.31 | 19.80 | 20.31 | 950,116 | +0.36(+1.78%) |
Jun 14, 2007 | 20.27 | 20.46 | 19.88 | 19.95 | 667,998 | -0.33(-1.61%) |
Jun 13, 2007 | 21.07 | 21.11 | 20.09 | 20.28 | 2,063,860 | -0.57(-2.75%) |
Jun 12, 2007 | 20.35 | 20.85 | 20.35 | 20.85 | 945,299 | +0.33(+1.63%) |
Jun 11, 2007 | 20.00 | 20.69 | 19.80 | 20.52 | 866,610 | +0.36(+1.80%) |
Jun 08, 2007 | 19.33 | 20.19 | 19.33 | 20.16 | 1,299,591 | +0.68(+3.51%) |
Jun 07, 2007 | 19.51 | 19.69 | 19.27 | 19.47 | 573,267 | -0.12(-0.59%) |
Jun 06, 2007 | 19.10 | 19.62 | 18.89 | 19.59 | 685,421 | +0.50(+2.63%) |
Jun 05, 2007 | 18.96 | 19.15 | 18.78 | 19.09 | 868,398 | +0.12(+0.65%) |
Jun 04, 2007 | 19.31 | 19.33 | 18.86 | 18.97 | 820,220 | -0.32(-1.66%) |