Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.43 | 17.47 | 16.92 | 17.04 | 398,960 | -0.16(-0.93%) |
Aug 30, 2007 | 17.03 | 17.48 | 17.03 | 17.20 | 216,769 | -0.03(-0.18%) |
Aug 29, 2007 | 17.15 | 17.34 | 17.09 | 17.23 | 237,726 | +0.14(+0.80%) |
Aug 28, 2007 | 17.25 | 17.48 | 17.09 | 17.09 | 229,081 | -0.30(-1.71%) |
Aug 27, 2007 | 17.71 | 17.85 | 17.34 | 17.39 | 200,659 | -0.41(-2.32%) |
Aug 24, 2007 | 17.58 | 17.83 | 17.54 | 17.80 | 254,360 | +0.27(+1.52%) |
Aug 23, 2007 | 17.19 | 17.79 | 17.16 | 17.54 | 583,640 | +0.34(+2.00%) |
Aug 22, 2007 | 17.48 | 17.66 | 17.06 | 17.19 | 494,968 | -0.14(-0.79%) |
Aug 21, 2007 | 17.42 | 17.80 | 17.16 | 17.33 | 501,778 | -0.09(-0.53%) |
Aug 20, 2007 | 17.38 | 17.53 | 17.06 | 17.42 | 262,219 | +0.08(+0.48%) |
Aug 17, 2007 | 17.09 | 17.89 | 16.78 | 17.34 | 751,817 | +0.24(+1.38%) |
Aug 16, 2007 | 16.70 | 17.25 | 15.85 | 17.10 | 1,507,956 | +0.40(+2.38%) |
Aug 15, 2007 | 17.01 | 17.53 | 16.63 | 16.70 | 414,023 | -0.30(-1.75%) |
Aug 14, 2007 | 17.16 | 17.33 | 17.00 | 17.00 | 226,200 | -0.14(-0.85%) |
Aug 13, 2007 | 17.12 | 17.98 | 17.09 | 17.15 | 459,210 | +0.02(+0.13%) |
Aug 10, 2007 | 16.93 | 18.14 | 16.83 | 17.12 | 855,290 | -0.07(-0.40%) |
Aug 09, 2007 | 17.59 | 17.40 | 16.12 | 17.19 | 1,780,653 | -0.40(-2.26%) |
Aug 08, 2007 | 18.21 | 18.25 | 17.38 | 17.59 | 1,255,822 | -0.40(-2.21%) |
Aug 07, 2007 | 17.64 | 18.01 | 17.32 | 17.99 | 664,192 | +0.35(+1.99%) |
Aug 06, 2007 | 17.16 | 17.92 | 16.81 | 17.64 | 836,429 | +0.35(+2.03%) |
Aug 03, 2007 | 17.64 | 18.06 | 17.27 | 17.29 | 1,044,292 | -0.78(-4.31%) |
Aug 02, 2007 | 18.09 | 18.13 | 17.21 | 18.06 | 1,189,678 | -0.22(-1.21%) |
Aug 01, 2007 | 17.74 | 18.35 | 17.69 | 18.29 | 435,765 | +0.52(+2.92%) |
Jul 31, 2007 | 18.09 | 18.25 | 17.75 | 17.77 | 346,962 | -0.18(-1.02%) |
Jul 30, 2007 | 17.53 | 18.05 | 17.39 | 17.95 | 523,390 | +0.31(+1.73%) |
Jul 27, 2007 | 18.10 | 18.34 | 17.64 | 17.64 | 532,166 | -0.58(-3.18%) |
Jul 26, 2007 | 18.25 | 18.51 | 17.67 | 18.22 | 621,100 | -0.35(-1.89%) |
Jul 25, 2007 | 18.64 | 18.69 | 18.01 | 18.58 | 583,247 | +0.06(+0.33%) |
Jul 24, 2007 | 18.85 | 19.25 | 18.45 | 18.51 | 404,461 | -0.63(-3.27%) |
Jul 23, 2007 | 19.16 | 19.28 | 19.13 | 19.14 | 322,862 | +0.07(+0.36%) |
Jul 20, 2007 | 19.36 | 19.36 | 19.03 | 19.07 | 389,268 | -0.34(-1.73%) |
Jul 19, 2007 | 18.95 | 19.53 | 18.95 | 19.41 | 353,118 | +0.31(+1.64%) |
Jul 18, 2007 | 18.96 | 19.13 | 18.87 | 19.09 | 182,060 | +0.02(+0.12%) |
Jul 17, 2007 | 18.95 | 19.28 | 18.95 | 19.07 | 289,331 | +0.09(+0.48%) |
Jul 16, 2007 | 19.14 | 19.24 | 18.97 | 18.98 | 339,758 | -0.26(-1.35%) |
Jul 13, 2007 | 19.16 | 19.39 | 19.12 | 19.24 | 391,233 | +0.00(+0.00%) |
Jul 12, 2007 | 19.13 | 19.31 | 19.06 | 19.24 | 225,152 | +0.20(+1.04%) |
Jul 11, 2007 | 18.84 | 19.05 | 18.83 | 19.04 | 187,692 | +0.18(+0.97%) |
Jul 10, 2007 | 18.93 | 19.17 | 18.86 | 18.86 | 270,077 | -0.24(-1.24%) |
Jul 09, 2007 | 19.16 | 19.26 | 19.06 | 19.09 | 234,451 | -0.10(-0.52%) |
Jul 06, 2007 | 18.97 | 19.24 | 18.90 | 19.19 | 371,586 | +0.18(+0.96%) |
Jul 05, 2007 | 18.93 | 19.06 | 18.66 | 19.01 | 331,637 | +0.06(+0.32%) |
Jul 03, 2007 | 19.09 | 19.13 | 18.89 | 18.95 | 95,745 | -0.10(-0.52%) |
Jul 02, 2007 | 18.87 | 19.05 | 18.78 | 19.05 | 359,143 | +0.30(+1.59%) |
Jun 29, 2007 | 19.08 | 19.08 | 18.74 | 18.75 | 337,924 | -0.22(-1.17%) |
Jun 28, 2007 | 18.94 | 19.25 | 18.91 | 18.97 | 280,032 | +0.01(+0.04%) |
Jun 27, 2007 | 18.71 | 19.00 | 18.38 | 18.96 | 340,020 | +0.26(+1.39%) |
Jun 26, 2007 | 18.94 | 19.00 | 18.69 | 18.71 | 489,074 | -0.11(-0.57%) |
Jun 25, 2007 | 18.79 | 19.09 | 18.68 | 18.81 | 267,458 | -0.05(-0.28%) |
Jun 22, 2007 | 19.09 | 19.13 | 18.79 | 18.87 | 574,603 | -0.24(-1.28%) |
Jun 21, 2007 | 18.94 | 19.14 | 18.85 | 19.11 | 266,017 | +0.07(+0.36%) |
Jun 20, 2007 | 19.39 | 19.58 | 19.03 | 19.04 | 544,870 | -0.26(-1.35%) |
Jun 19, 2007 | 19.32 | 19.36 | 18.90 | 19.30 | 586,391 | -0.10(-0.51%) |
Jun 18, 2007 | 19.82 | 19.87 | 19.38 | 19.40 | 298,893 | -0.40(-2.04%) |
Jun 15, 2007 | 19.93 | 20.03 | 19.64 | 19.80 | 538,976 | +0.21(+1.09%) |
Jun 14, 2007 | 19.60 | 19.83 | 19.48 | 19.59 | 288,938 | -0.03(-0.16%) |
Jun 13, 2007 | 19.35 | 19.65 | 19.34 | 19.62 | 304,918 | +0.42(+2.19%) |
Jun 12, 2007 | 19.43 | 19.50 | 19.13 | 19.20 | 329,280 | -0.37(-1.87%) |
Jun 11, 2007 | 19.39 | 19.66 | 19.36 | 19.57 | 184,286 | +0.11(+0.59%) |
Jun 08, 2007 | 19.20 | 19.51 | 19.17 | 19.45 | 398,174 | +0.24(+1.27%) |
Jun 07, 2007 | 19.77 | 19.80 | 19.20 | 19.21 | 762,295 | -0.66(-3.31%) |
Jun 06, 2007 | 20.08 | 20.08 | 19.74 | 19.87 | 369,752 | -0.33(-1.63%) |
Jun 05, 2007 | 20.62 | 20.63 | 20.08 | 20.19 | 353,904 | -0.53(-2.58%) |
Jun 04, 2007 | 20.76 | 20.81 | 20.63 | 20.73 | 367,908 | -0.14(-0.66%) |