Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.98 | 18.21 | 17.98 | 18.13 | 15,110 | +0.43(+2.43%) |
Aug 30, 2007 | 17.12 | 17.70 | 17.12 | 17.70 | 6,898 | +0.44(+2.54%) |
Aug 29, 2007 | 17.85 | 17.85 | 16.61 | 17.26 | 16,424 | -0.43(-2.43%) |
Aug 28, 2007 | 17.86 | 17.95 | 17.54 | 17.69 | 5,146 | -0.26(-1.42%) |
Aug 27, 2007 | 18.18 | 18.27 | 17.89 | 17.95 | 3,941 | -0.26(-1.40%) |
Aug 24, 2007 | 18.14 | 18.38 | 17.85 | 18.20 | 13,139 | +0.14(+0.76%) |
Aug 23, 2007 | 17.74 | 18.22 | 17.74 | 18.06 | 10,292 | +0.44(+2.49%) |
Aug 22, 2007 | 17.35 | 17.72 | 17.33 | 17.63 | 10,073 | +0.41(+2.39%) |
Aug 21, 2007 | 17.03 | 18.07 | 17.03 | 17.22 | 12,701 | -0.05(-0.26%) |
Aug 20, 2007 | 17.35 | 17.44 | 16.71 | 17.26 | 16,643 | +0.14(+0.80%) |
Aug 17, 2007 | 18.26 | 18.43 | 17.12 | 17.12 | 70,515 | -0.50(-2.85%) |
Aug 16, 2007 | 16.29 | 17.65 | 16.27 | 17.63 | 41,170 | +1.33(+8.18%) |
Aug 15, 2007 | 15.75 | 16.67 | 15.67 | 16.29 | 12,044 | +0.58(+3.72%) |
Aug 14, 2007 | 16.97 | 17.32 | 15.71 | 15.71 | 7,883 | -1.35(-7.92%) |
Aug 13, 2007 | 17.99 | 18.39 | 16.90 | 17.06 | 42,922 | -0.74(-4.16%) |
Aug 10, 2007 | 15.74 | 19.64 | 15.35 | 17.80 | 48,944 | +1.87(+11.75%) |
Aug 09, 2007 | 17.35 | 17.45 | 15.93 | 15.93 | 38,761 | -1.42(-8.21%) |
Aug 08, 2007 | 16.99 | 17.39 | 16.59 | 17.35 | 26,060 | +0.64(+3.83%) |
Aug 07, 2007 | 15.63 | 16.71 | 15.39 | 16.71 | 31,206 | +1.00(+6.33%) |
Aug 06, 2007 | 16.21 | 16.21 | 15.12 | 15.72 | 23,870 | -0.59(-3.64%) |
Aug 03, 2007 | 16.94 | 17.31 | 16.30 | 16.31 | 11,606 | -1.00(-5.75%) |
Aug 02, 2007 | 17.33 | 17.62 | 17.03 | 17.31 | 13,577 | +0.02(+0.11%) |
Aug 01, 2007 | 16.79 | 17.29 | 16.53 | 17.29 | 17,519 | +0.46(+2.71%) |
Jul 31, 2007 | 17.67 | 17.67 | 16.78 | 16.83 | 21,680 | -0.03(-0.16%) |
Jul 30, 2007 | 16.71 | 17.05 | 16.63 | 16.86 | 14,234 | +0.02(+0.11%) |
Jul 27, 2007 | 17.52 | 17.52 | 16.82 | 16.84 | 24,089 | -0.71(-4.06%) |
Jul 26, 2007 | 18.01 | 18.36 | 17.39 | 17.55 | 18,942 | -0.60(-3.32%) |
Jul 25, 2007 | 18.11 | 18.52 | 18.07 | 18.16 | 29,673 | +0.15(+0.81%) |
Jul 24, 2007 | 18.49 | 18.55 | 18.01 | 18.01 | 31,863 | -0.53(-2.86%) |
Jul 23, 2007 | 18.59 | 18.80 | 18.49 | 18.54 | 8,650 | -0.02(-0.10%) |
Jul 20, 2007 | 18.70 | 18.77 | 18.49 | 18.56 | 24,965 | -0.16(-0.88%) |
Jul 19, 2007 | 18.72 | 18.80 | 18.53 | 18.72 | 9,854 | +0.08(+0.44%) |
Jul 18, 2007 | 18.59 | 18.67 | 18.50 | 18.64 | 7,226 | -0.01(-0.05%) |
Jul 17, 2007 | 18.65 | 18.81 | 18.50 | 18.65 | 7,445 | +0.07(+0.39%) |
Jul 16, 2007 | 19.00 | 19.18 | 18.50 | 18.58 | 8,212 | -0.53(-2.77%) |
Jul 13, 2007 | 19.18 | 19.18 | 19.00 | 19.11 | 4,379 | -0.09(-0.48%) |
Jul 12, 2007 | 18.95 | 19.20 | 18.87 | 19.20 | 12,592 | +0.40(+2.14%) |
Jul 11, 2007 | 18.64 | 19.07 | 18.62 | 18.80 | 12,701 | +0.05(+0.29%) |
Jul 10, 2007 | 18.63 | 18.86 | 18.49 | 18.74 | 26,498 | -0.29(-1.54%) |
Jul 09, 2007 | 19.18 | 19.33 | 18.96 | 19.03 | 12,044 | -0.35(-1.79%) |
Jul 06, 2007 | 18.77 | 19.64 | 18.76 | 19.38 | 10,949 | +0.57(+3.01%) |
Jul 05, 2007 | 18.95 | 18.95 | 18.68 | 18.81 | 5,584 | -0.14(-0.72%) |
Jul 03, 2007 | 19.14 | 19.18 | 18.80 | 18.95 | 4,598 | -0.20(-1.05%) |
Jul 02, 2007 | 18.90 | 19.43 | 18.90 | 19.15 | 87,706 | +0.49(+2.64%) |
Jun 29, 2007 | 18.90 | 19.04 | 18.57 | 18.66 | 24,527 | -0.16(-0.82%) |
Jun 28, 2007 | 18.65 | 19.05 | 18.65 | 18.81 | 32,848 | +0.20(+1.08%) |
Jun 27, 2007 | 18.13 | 18.76 | 18.13 | 18.61 | 12,044 | +0.39(+2.16%) |
Jun 26, 2007 | 18.23 | 18.45 | 18.15 | 18.22 | 23,870 | +0.05(+0.25%) |
Jun 25, 2007 | 17.85 | 18.51 | 17.81 | 18.17 | 51,901 | +0.32(+1.79%) |
Jun 22, 2007 | 18.42 | 18.67 | 17.85 | 17.85 | 81,355 | -0.53(-2.88%) |
Jun 21, 2007 | 18.72 | 18.72 | 18.34 | 18.38 | 16,095 | -0.48(-2.57%) |
Jun 20, 2007 | 19.81 | 19.90 | 18.87 | 18.87 | 15,548 | -0.92(-4.66%) |
Jun 19, 2007 | 19.95 | 20.13 | 19.77 | 19.79 | 15,438 | -0.20(-1.01%) |
Jun 18, 2007 | 19.81 | 20.18 | 19.73 | 19.99 | 12,263 | +0.15(+0.74%) |
Jun 15, 2007 | 19.15 | 19.88 | 19.12 | 19.85 | 35,586 | +1.17(+6.26%) |
Jun 14, 2007 | 19.11 | 19.11 | 18.64 | 18.68 | 6,350 | -0.44(-2.29%) |
Jun 13, 2007 | 19.13 | 19.18 | 18.99 | 19.11 | 11,935 | -0.01(-0.05%) |
Jun 12, 2007 | 19.96 | 19.96 | 19.01 | 19.12 | 43,141 | -0.74(-3.72%) |
Jun 11, 2007 | 20.05 | 20.23 | 19.76 | 19.86 | 36,462 | -0.28(-1.41%) |
Jun 08, 2007 | 20.09 | 20.21 | 20.04 | 20.15 | 11,387 | +0.03(+0.14%) |
Jun 07, 2007 | 20.11 | 20.27 | 20.03 | 20.12 | 12,154 | -0.03(-0.14%) |
Jun 06, 2007 | 19.99 | 20.15 | 19.89 | 20.15 | 7,555 | +0.01(+0.05%) |
Jun 05, 2007 | 20.04 | 20.17 | 20.04 | 20.14 | 14,672 | +0.03(+0.14%) |
Jun 04, 2007 | 19.94 | 20.11 | 19.91 | 20.11 | 9,197 | -0.07(-0.36%) |