Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.34 | 18.61 | 18.15 | 18.31 | 80,710 | +0.72(+4.09%) |
Aug 30, 2007 | 17.73 | 18.00 | 17.59 | 17.59 | 19,839 | -0.22(-1.25%) |
Aug 29, 2007 | 17.46 | 17.89 | 17.22 | 17.81 | 32,013 | +0.82(+4.83%) |
Aug 28, 2007 | 17.74 | 17.74 | 16.96 | 16.99 | 72,593 | -1.09(-6.01%) |
Aug 27, 2007 | 18.21 | 18.39 | 17.96 | 18.08 | 100,549 | -0.21(-1.13%) |
Aug 24, 2007 | 17.64 | 18.35 | 17.60 | 18.28 | 46,442 | +0.67(+3.80%) |
Aug 23, 2007 | 18.21 | 18.21 | 17.33 | 17.61 | 124,897 | -0.26(-1.45%) |
Aug 22, 2007 | 17.50 | 17.88 | 17.41 | 17.87 | 101,000 | +1.08(+6.46%) |
Aug 21, 2007 | 16.78 | 16.97 | 16.67 | 16.79 | 32,013 | +0.19(+1.16%) |
Aug 20, 2007 | 15.29 | 16.76 | 15.29 | 16.59 | 52,303 | +0.46(+2.83%) |
Aug 17, 2007 | 16.23 | 16.30 | 13.31 | 16.14 | 103,705 | +0.62(+4.00%) |
Aug 16, 2007 | 15.19 | 15.52 | 14.00 | 15.52 | 246,639 | -0.31(-1.99%) |
Aug 15, 2007 | 16.51 | 17.01 | 15.83 | 15.83 | 70,339 | -1.14(-6.69%) |
Aug 14, 2007 | 17.64 | 17.66 | 16.97 | 16.97 | 30,209 | -0.84(-4.72%) |
Aug 13, 2007 | 18.22 | 18.22 | 17.81 | 17.81 | 81,160 | -0.11(-0.63%) |
Aug 10, 2007 | 17.04 | 18.13 | 16.37 | 17.92 | 113,174 | +0.02(+0.09%) |
Aug 09, 2007 | 18.20 | 18.52 | 17.90 | 17.90 | 46,892 | -0.88(-4.71%) |
Aug 08, 2007 | 18.67 | 19.16 | 18.56 | 18.79 | 245,286 | +0.71(+3.90%) |
Aug 07, 2007 | 17.64 | 18.14 | 17.64 | 18.08 | 64,026 | +0.31(+1.77%) |
Aug 06, 2007 | 17.67 | 17.86 | 16.94 | 17.77 | 96,942 | +0.02(+0.09%) |
Aug 03, 2007 | 17.98 | 18.69 | 17.75 | 17.75 | 41,031 | -0.94(-5.01%) |
Aug 02, 2007 | 18.96 | 18.96 | 18.47 | 18.69 | 19,388 | -0.18(-0.93%) |
Aug 01, 2007 | 18.35 | 18.87 | 17.98 | 18.86 | 165,929 | +0.11(+0.58%) |
Jul 31, 2007 | 19.46 | 19.80 | 18.76 | 18.76 | 197,942 | -0.21(-1.12%) |
Jul 30, 2007 | 18.21 | 19.11 | 18.21 | 18.97 | 120,839 | +0.75(+4.10%) |
Jul 27, 2007 | 18.66 | 19.15 | 18.15 | 18.22 | 125,799 | -0.77(-4.03%) |
Jul 26, 2007 | 19.47 | 19.72 | 18.28 | 18.99 | 308,411 | -1.55(-7.53%) |
Jul 25, 2007 | 21.14 | 21.19 | 19.81 | 20.53 | 127,603 | -0.37(-1.78%) |
Jul 24, 2007 | 21.42 | 21.65 | 20.73 | 20.91 | 123,995 | -1.11(-5.03%) |
Jul 23, 2007 | 22.11 | 22.18 | 21.83 | 22.01 | 37,424 | +0.03(+0.15%) |
Jul 20, 2007 | 22.31 | 22.34 | 21.65 | 21.98 | 112,723 | -0.56(-2.50%) |
Jul 19, 2007 | 22.62 | 22.65 | 22.39 | 22.54 | 53,656 | +0.07(+0.33%) |
Jul 18, 2007 | 21.96 | 22.47 | 21.95 | 22.47 | 35,620 | +0.16(+0.72%) |
Jul 17, 2007 | 22.48 | 22.53 | 22.25 | 22.31 | 22,093 | +0.29(+1.30%) |
Jul 16, 2007 | 22.34 | 22.42 | 21.93 | 22.02 | 92,433 | -0.39(-1.75%) |
Jul 13, 2007 | 21.98 | 22.45 | 21.98 | 22.42 | 52,303 | +0.64(+2.95%) |
Jul 12, 2007 | 21.63 | 21.81 | 21.54 | 21.77 | 99,196 | +0.88(+4.24%) |
Jul 11, 2007 | 20.77 | 20.90 | 20.67 | 20.89 | 27,504 | +0.39(+1.93%) |
Jul 10, 2007 | 20.70 | 20.97 | 20.48 | 20.49 | 64,477 | -0.71(-3.34%) |
Jul 09, 2007 | 21.31 | 21.31 | 20.95 | 21.20 | 34,267 | +0.25(+1.18%) |
Jul 06, 2007 | 20.69 | 21.04 | 20.69 | 20.95 | 25,250 | +0.28(+1.36%) |
Jul 05, 2007 | 20.70 | 20.71 | 20.41 | 20.67 | 31,562 | +0.15(+0.72%) |
Jul 03, 2007 | 20.59 | 20.64 | 20.51 | 20.52 | 29,308 | +0.09(+0.45%) |
Jul 02, 2007 | 20.34 | 20.46 | 20.21 | 20.43 | 36,973 | +0.68(+3.45%) |
Jun 29, 2007 | 19.96 | 20.14 | 19.75 | 19.75 | 14,879 | +0.12(+0.63%) |
Jun 28, 2007 | 19.64 | 19.75 | 19.54 | 19.63 | 18,937 | +0.29(+1.48%) |
Jun 27, 2007 | 18.63 | 19.34 | 18.53 | 19.34 | 32,464 | +0.18(+0.93%) |
Jun 26, 2007 | 19.90 | 19.90 | 18.94 | 19.16 | 36,973 | -0.59(-2.99%) |
Jun 25, 2007 | 20.16 | 20.27 | 19.71 | 19.75 | 22,995 | -0.47(-2.30%) |
Jun 22, 2007 | 20.36 | 20.40 | 20.09 | 20.22 | 7,665 | -0.14(-0.70%) |
Jun 21, 2007 | 19.88 | 20.40 | 19.75 | 20.36 | 32,013 | +0.18(+0.88%) |
Jun 20, 2007 | 20.80 | 20.83 | 20.18 | 20.18 | 19,388 | -0.47(-2.28%) |
Jun 19, 2007 | 20.30 | 20.67 | 20.18 | 20.65 | 37,875 | +0.27(+1.33%) |
Jun 18, 2007 | 20.90 | 20.90 | 20.38 | 20.38 | 69,888 | -0.14(-0.67%) |
Jun 15, 2007 | 20.63 | 20.73 | 20.44 | 20.52 | 29,759 | +0.43(+2.15%) |
Jun 14, 2007 | 20.08 | 20.22 | 20.03 | 20.09 | 24,799 | +0.29(+1.44%) |
Jun 13, 2007 | 19.24 | 20.05 | 19.14 | 19.80 | 18,937 | +0.89(+4.69%) |
Jun 12, 2007 | 19.30 | 19.44 | 18.91 | 18.91 | 15,330 | -0.49(-2.50%) |
Jun 11, 2007 | 19.35 | 19.56 | 19.30 | 19.40 | 13,075 | -0.21(-1.06%) |
Jun 08, 2007 | 18.82 | 19.61 | 18.79 | 19.61 | 25,700 | +0.55(+2.88%) |
Jun 07, 2007 | 19.86 | 19.86 | 19.05 | 19.06 | 33,817 | -0.88(-4.41%) |
Jun 06, 2007 | 20.23 | 20.23 | 18.63 | 19.94 | 75,299 | -0.56(-2.72%) |
Jun 05, 2007 | 20.58 | 20.61 | 20.37 | 20.49 | 6,763 | -0.19(-0.90%) |
Jun 04, 2007 | 20.63 | 20.68 | 20.51 | 20.68 | 44,187 | -0.00(-0.01%) |