Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.09 | 17.19 | 16.89 | 17.06 | 170,307 | +0.11(+0.65%) |
Aug 30, 2007 | 16.78 | 17.17 | 16.78 | 16.95 | 213,577 | -0.06(-0.35%) |
Aug 29, 2007 | 17.00 | 17.08 | 16.75 | 17.01 | 276,753 | +0.16(+0.95%) |
Aug 28, 2007 | 16.90 | 17.15 | 16.80 | 16.85 | 337,713 | -0.18(-1.06%) |
Aug 27, 2007 | 17.16 | 17.42 | 16.91 | 17.03 | 265,698 | -0.25(-1.45%) |
Aug 24, 2007 | 17.43 | 17.45 | 16.89 | 17.28 | 441,480 | -0.16(-0.92%) |
Aug 23, 2007 | 17.67 | 17.69 | 17.37 | 17.44 | 408,253 | -0.12(-0.68%) |
Aug 22, 2007 | 17.95 | 17.98 | 17.50 | 17.56 | 730,984 | -0.12(-0.68%) |
Aug 21, 2007 | 17.04 | 17.83 | 16.90 | 17.68 | 853,026 | +2.05(+13.12%) |
Aug 20, 2007 | 15.77 | 16.00 | 15.40 | 15.63 | 347,466 | -0.05(-0.32%) |
Aug 17, 2007 | 16.10 | 16.25 | 15.44 | 15.68 | 691,358 | -0.02(-0.13%) |
Aug 16, 2007 | 15.61 | 15.88 | 14.66 | 15.70 | 542,525 | +0.04(+0.26%) |
Aug 15, 2007 | 15.70 | 16.18 | 15.08 | 15.66 | 362,841 | -0.15(-0.95%) |
Aug 14, 2007 | 16.25 | 16.60 | 15.68 | 15.81 | 386,823 | -0.38(-2.35%) |
Aug 13, 2007 | 15.99 | 17.01 | 15.66 | 16.19 | 715,166 | +1.11(+7.36%) |
Aug 10, 2007 | 14.25 | 15.35 | 13.79 | 15.08 | 1,084,699 | +0.58(+4.00%) |
Aug 09, 2007 | 15.14 | 15.14 | 14.44 | 14.50 | 1,605,200 | -0.93(-6.03%) |
Aug 08, 2007 | 15.92 | 16.10 | 15.19 | 15.43 | 1,135,587 | -0.41(-2.59%) |
Aug 07, 2007 | 16.54 | 16.64 | 15.05 | 15.84 | 889,872 | -0.73(-4.40%) |
Aug 06, 2007 | 16.66 | 16.81 | 16.05 | 16.57 | 800,867 | +0.02(+0.12%) |
Aug 03, 2007 | 16.43 | 17.89 | 16.25 | 16.55 | 1,059,102 | -1.42(-7.90%) |
Aug 02, 2007 | 19.12 | 19.49 | 17.20 | 17.97 | 616,123 | -1.29(-6.70%) |
Aug 01, 2007 | 19.11 | 19.64 | 18.92 | 19.26 | 433,420 | +0.05(+0.26%) |
Jul 31, 2007 | 19.69 | 19.98 | 19.16 | 19.21 | 258,746 | -0.32(-1.64%) |
Jul 30, 2007 | 19.84 | 19.84 | 19.29 | 19.53 | 293,760 | -0.15(-0.76%) |
Jul 27, 2007 | 20.01 | 20.32 | 19.51 | 19.68 | 285,839 | -0.32(-1.60%) |
Jul 26, 2007 | 20.18 | 20.43 | 19.20 | 20.00 | 384,300 | -0.34(-1.67%) |
Jul 25, 2007 | 20.20 | 20.53 | 19.99 | 20.34 | 255,107 | +0.30(+1.50%) |
Jul 24, 2007 | 20.72 | 20.84 | 19.67 | 20.04 | 568,282 | -0.85(-4.07%) |
Jul 23, 2007 | 21.37 | 21.40 | 20.76 | 20.89 | 251,626 | -0.36(-1.69%) |
Jul 20, 2007 | 21.23 | 21.37 | 20.43 | 21.25 | 276,886 | -0.07(-0.33%) |
Jul 19, 2007 | 21.49 | 21.79 | 21.20 | 21.32 | 189,003 | -0.07(-0.33%) |
Jul 18, 2007 | 21.67 | 21.82 | 21.07 | 21.39 | 236,055 | -0.37(-1.70%) |
Jul 17, 2007 | 22.24 | 22.24 | 21.65 | 21.76 | 291,436 | -0.27(-1.23%) |
Jul 16, 2007 | 22.33 | 22.41 | 21.74 | 22.03 | 257,518 | -0.41(-1.83%) |
Jul 13, 2007 | 22.60 | 22.69 | 22.21 | 22.44 | 169,386 | -0.26(-1.15%) |
Jul 12, 2007 | 22.63 | 22.87 | 22.45 | 22.70 | 293,463 | +0.20(+0.89%) |
Jul 11, 2007 | 22.76 | 22.88 | 22.32 | 22.50 | 209,843 | -0.34(-1.49%) |
Jul 10, 2007 | 22.75 | 23.13 | 22.54 | 22.84 | 401,093 | -0.06(-0.26%) |
Jul 09, 2007 | 22.58 | 23.00 | 22.26 | 22.90 | 272,075 | +0.31(+1.37%) |
Jul 06, 2007 | 23.07 | 23.09 | 22.55 | 22.59 | 295,034 | -0.40(-1.74%) |
Jul 05, 2007 | 22.75 | 23.12 | 22.55 | 22.99 | 203,671 | +0.24(+1.05%) |
Jul 03, 2007 | 23.32 | 23.38 | 22.75 | 22.75 | 208,723 | -0.71(-3.03%) |
Jul 02, 2007 | 22.66 | 23.86 | 22.60 | 23.46 | 370,780 | +0.96(+4.27%) |
Jun 29, 2007 | 22.70 | 23.16 | 22.44 | 22.50 | 296,105 | -0.05(-0.22%) |
Jun 28, 2007 | 22.68 | 22.92 | 22.53 | 22.55 | 180,221 | -0.07(-0.31%) |
Jun 27, 2007 | 21.99 | 22.72 | 21.74 | 22.62 | 146,295 | +0.46(+2.08%) |
Jun 26, 2007 | 22.53 | 22.58 | 22.09 | 22.16 | 280,261 | -0.21(-0.94%) |
Jun 25, 2007 | 22.36 | 23.11 | 22.27 | 22.37 | 177,233 | -0.12(-0.53%) |
Jun 22, 2007 | 22.97 | 23.41 | 22.31 | 22.49 | 401,958 | -0.51(-2.22%) |
Jun 21, 2007 | 22.53 | 23.12 | 22.16 | 23.00 | 405,037 | +0.37(+1.63%) |
Jun 20, 2007 | 23.07 | 23.42 | 22.57 | 22.63 | 306,600 | -0.33(-1.44%) |
Jun 19, 2007 | 22.93 | 23.04 | 22.53 | 22.96 | 321,400 | -0.03(-0.13%) |
Jun 18, 2007 | 23.02 | 23.47 | 22.86 | 22.99 | 287,600 | -0.02(-0.09%) |
Jun 15, 2007 | 22.81 | 23.49 | 22.64 | 23.01 | 741,000 | +0.57(+2.54%) |
Jun 14, 2007 | 22.68 | 22.82 | 22.44 | 22.44 | 360,200 | -0.17(-0.75%) |
Jun 13, 2007 | 22.42 | 22.81 | 22.18 | 22.61 | 502,900 | +0.35(+1.57%) |
Jun 12, 2007 | 22.33 | 22.41 | 22.01 | 22.26 | 366,900 | -0.15(-0.67%) |
Jun 11, 2007 | 22.79 | 22.79 | 22.37 | 22.41 | 230,736 | -0.38(-1.67%) |
Jun 08, 2007 | 22.20 | 22.81 | 22.18 | 22.79 | 386,725 | +0.63(+2.84%) |
Jun 07, 2007 | 22.61 | 22.71 | 22.13 | 22.16 | 368,077 | -0.49(-2.16%) |
Jun 06, 2007 | 22.23 | 22.67 | 21.98 | 22.65 | 411,865 | +0.43(+1.94%) |
Jun 05, 2007 | 22.18 | 22.33 | 21.99 | 22.22 | 481,757 | +0.03(+0.14%) |
Jun 04, 2007 | 21.96 | 22.57 | 21.66 | 22.19 | 483,752 | +0.03(+0.14%) |