Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.40 | 17.82 | 17.35 | 17.72 | 1,037,017 | +0.31(+1.77%) |
Aug 30, 2007 | 17.82 | 17.77 | 17.30 | 17.41 | 1,146,586 | -0.41(-2.30%) |
Aug 29, 2007 | 17.19 | 17.83 | 17.05 | 17.82 | 1,563,207 | +0.77(+4.50%) |
Aug 28, 2007 | 17.39 | 17.50 | 17.02 | 17.05 | 1,245,605 | -0.51(-2.92%) |
Aug 27, 2007 | 17.94 | 17.94 | 17.54 | 17.57 | 1,035,166 | -0.47(-2.61%) |
Aug 24, 2007 | 17.60 | 18.07 | 17.38 | 18.04 | 1,228,207 | +0.41(+2.33%) |
Aug 23, 2007 | 17.85 | 18.28 | 17.44 | 17.62 | 1,083,843 | -0.20(-1.12%) |
Aug 22, 2007 | 17.81 | 18.10 | 17.48 | 17.82 | 999,815 | +0.21(+1.20%) |
Aug 21, 2007 | 17.15 | 18.02 | 17.15 | 17.61 | 1,682,585 | +0.30(+1.72%) |
Aug 20, 2007 | 17.43 | 17.52 | 16.91 | 17.32 | 1,739,590 | -0.06(-0.37%) |
Aug 17, 2007 | 17.18 | 17.88 | 16.86 | 17.38 | 2,325,192 | +0.63(+3.77%) |
Aug 16, 2007 | 16.15 | 17.08 | 15.69 | 16.75 | 2,831,948 | +0.60(+3.71%) |
Aug 15, 2007 | 16.75 | 17.11 | 16.13 | 16.15 | 1,412,735 | -0.60(-3.58%) |
Aug 14, 2007 | 17.03 | 17.44 | 16.57 | 16.75 | 1,574,497 | -0.30(-1.77%) |
Aug 13, 2007 | 17.09 | 17.82 | 16.98 | 17.05 | 2,952,436 | -0.04(-0.22%) |
Aug 10, 2007 | 16.88 | 17.25 | 16.22 | 17.09 | 2,400,150 | -0.12(-0.69%) |
Aug 09, 2007 | 17.38 | 17.38 | 16.29 | 17.21 | 4,001,669 | -0.17(-0.99%) |
Aug 08, 2007 | 16.72 | 17.74 | 16.72 | 17.38 | 3,325,378 | +0.65(+3.87%) |
Aug 07, 2007 | 16.60 | 17.00 | 16.24 | 16.73 | 2,256,526 | +0.13(+0.78%) |
Aug 06, 2007 | 16.04 | 16.64 | 15.48 | 16.60 | 2,853,787 | +0.68(+4.24%) |
Aug 03, 2007 | 16.12 | 16.73 | 15.92 | 15.93 | 2,960,210 | -0.80(-4.78%) |
Aug 02, 2007 | 16.75 | 17.06 | 16.40 | 16.73 | 2,223,211 | +0.14(+0.85%) |
Aug 01, 2007 | 16.10 | 16.79 | 16.10 | 16.59 | 2,488,619 | +0.02(+0.10%) |
Jul 31, 2007 | 17.00 | 17.28 | 16.45 | 16.57 | 1,955,397 | -0.43(-2.51%) |
Jul 30, 2007 | 16.97 | 17.17 | 16.64 | 17.00 | 2,484,918 | +0.08(+0.48%) |
Jul 27, 2007 | 16.97 | 17.18 | 16.73 | 16.92 | 2,253,380 | -0.11(-0.63%) |
Jul 26, 2007 | 17.42 | 17.42 | 15.86 | 17.02 | 4,050,161 | -0.39(-2.26%) |
Jul 25, 2007 | 16.78 | 17.53 | 16.71 | 17.42 | 3,046,828 | +0.86(+5.19%) |
Jul 24, 2007 | 17.11 | 17.11 | 16.52 | 16.56 | 2,095,874 | -0.81(-4.67%) |
Jul 23, 2007 | 17.40 | 17.54 | 17.21 | 17.37 | 1,414,956 | +0.06(+0.37%) |
Jul 20, 2007 | 17.59 | 17.59 | 16.88 | 17.31 | 1,722,563 | -0.29(-1.63%) |
Jul 19, 2007 | 17.89 | 18.08 | 17.47 | 17.59 | 1,465,298 | -0.15(-0.82%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.47 | 17.74 | 1,555,063 | -0.55(-2.98%) |
Jul 17, 2007 | 18.21 | 18.51 | 18.21 | 18.28 | 897,280 | +0.14(+0.77%) |
Jul 16, 2007 | 18.41 | 18.41 | 18.06 | 18.14 | 811,031 | -0.29(-1.58%) |
Jul 13, 2007 | 18.36 | 18.50 | 18.20 | 18.43 | 714,418 | +0.16(+0.86%) |
Jul 12, 2007 | 17.90 | 18.28 | 17.64 | 18.28 | 1,119,749 | +0.42(+2.36%) |
Jul 11, 2007 | 17.66 | 17.89 | 17.52 | 17.86 | 1,358,876 | +0.23(+1.32%) |
Jul 10, 2007 | 18.24 | 18.24 | 17.55 | 17.62 | 1,658,154 | -0.70(-3.83%) |
Jul 09, 2007 | 18.37 | 18.64 | 18.21 | 18.33 | 1,293,171 | +0.04(+0.24%) |
Jul 06, 2007 | 17.54 | 18.40 | 17.48 | 18.28 | 3,588,010 | +1.26(+7.39%) |
Jul 05, 2007 | 17.04 | 17.16 | 16.84 | 17.02 | 877,291 | +0.01(+0.06%) |
Jul 03, 2007 | 16.95 | 17.30 | 16.93 | 17.01 | 1,347,771 | +0.11(+0.67%) |
Jul 02, 2007 | 16.78 | 17.02 | 16.75 | 16.90 | 1,210,624 | +0.21(+1.23%) |
Jun 29, 2007 | 17.02 | 17.04 | 16.47 | 16.70 | 953,545 | -0.33(-1.97%) |
Jun 28, 2007 | 16.88 | 17.15 | 16.75 | 17.03 | 845,271 | +0.12(+0.73%) |
Jun 27, 2007 | 16.52 | 16.91 | 16.46 | 16.91 | 1,050,528 | +0.24(+1.43%) |
Jun 26, 2007 | 16.79 | 16.93 | 16.59 | 16.67 | 1,043,680 | +0.01(+0.03%) |
Jun 25, 2007 | 16.95 | 17.05 | 16.59 | 16.66 | 1,069,962 | -0.24(-1.44%) |
Jun 22, 2007 | 17.04 | 17.04 | 16.79 | 16.91 | 1,163,614 | -0.14(-0.82%) |
Jun 21, 2007 | 17.11 | 17.27 | 16.78 | 17.05 | 1,466,779 | -0.13(-0.76%) |
Jun 20, 2007 | 17.42 | 17.63 | 17.18 | 17.18 | 917,454 | -0.22(-1.27%) |
Jun 19, 2007 | 17.43 | 17.45 | 17.24 | 17.40 | 880,992 | -0.06(-0.37%) |
Jun 18, 2007 | 17.60 | 17.68 | 17.37 | 17.46 | 612,623 | -0.13(-0.74%) |
Jun 15, 2007 | 17.83 | 17.96 | 17.59 | 17.59 | 1,046,456 | +0.12(+0.68%) |
Jun 14, 2007 | 17.29 | 17.61 | 17.25 | 17.47 | 1,578,383 | +0.19(+1.09%) |
Jun 13, 2007 | 17.28 | 17.42 | 17.11 | 17.28 | 715,344 | +0.12(+0.69%) |
Jun 12, 2007 | 17.35 | 17.46 | 17.15 | 17.17 | 772,534 | -0.29(-1.64%) |
Jun 11, 2007 | 17.31 | 17.48 | 17.14 | 17.45 | 647,048 | +0.14(+0.78%) |
Jun 08, 2007 | 16.94 | 17.34 | 16.92 | 17.32 | 1,057,217 | +0.41(+2.40%) |
Jun 07, 2007 | 17.30 | 17.32 | 16.89 | 16.91 | 922,081 | -0.42(-2.43%) |
Jun 06, 2007 | 17.86 | 17.56 | 17.22 | 17.33 | 1,319,268 | -0.24(-1.35%) |
Jun 05, 2007 | 17.79 | 17.83 | 17.52 | 17.57 | 838,053 | -0.34(-1.90%) |
Jun 04, 2007 | 18.03 | 18.08 | 17.71 | 17.91 | 939,849 | -0.19(-1.04%) |