Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.97 | 18.18 | 17.87 | 18.03 | 2,755,276 | +0.20(+1.11%) |
Aug 30, 2007 | 17.44 | 17.97 | 17.44 | 17.83 | 3,431,890 | +0.01(+0.06%) |
Aug 29, 2007 | 17.94 | 17.94 | 17.38 | 17.82 | 5,252,104 | +0.04(+0.22%) |
Aug 28, 2007 | 17.91 | 18.06 | 17.73 | 17.78 | 4,368,041 | -0.25(-1.38%) |
Aug 27, 2007 | 18.22 | 18.38 | 18.02 | 18.03 | 3,028,245 | -0.21(-1.15%) |
Aug 24, 2007 | 17.81 | 18.24 | 17.77 | 18.24 | 3,155,110 | +0.49(+2.76%) |
Aug 23, 2007 | 17.88 | 17.93 | 17.58 | 17.75 | 2,801,739 | +0.01(+0.06%) |
Aug 22, 2007 | 17.75 | 17.79 | 17.47 | 17.74 | 3,014,995 | +0.32(+1.83%) |
Aug 21, 2007 | 17.20 | 17.48 | 17.15 | 17.42 | 3,440,238 | +0.20(+1.18%) |
Aug 20, 2007 | 17.37 | 17.55 | 17.03 | 17.21 | 3,617,922 | -0.03(-0.19%) |
Aug 17, 2007 | 17.08 | 17.36 | 16.25 | 17.25 | 8,377,086 | +0.58(+3.47%) |
Aug 16, 2007 | 15.70 | 16.74 | 15.63 | 16.67 | 8,465,655 | +0.35(+2.13%) |
Aug 15, 2007 | 16.84 | 17.06 | 16.28 | 16.32 | 4,562,422 | -0.52(-3.11%) |
Aug 14, 2007 | 16.87 | 17.01 | 16.67 | 16.84 | 4,562,785 | -0.08(-0.49%) |
Aug 13, 2007 | 17.26 | 17.42 | 16.84 | 16.93 | 4,460,967 | -0.26(-1.51%) |
Aug 10, 2007 | 17.01 | 17.41 | 16.01 | 17.18 | 7,082,300 | +0.60(+3.62%) |
Aug 09, 2007 | 16.82 | 17.70 | 16.30 | 16.58 | 9,423,586 | -0.94(-5.38%) |
Aug 08, 2007 | 17.59 | 17.92 | 17.25 | 17.53 | 5,885,549 | -0.06(-0.35%) |
Aug 07, 2007 | 18.10 | 18.10 | 17.15 | 17.59 | 5,802,921 | -0.08(-0.47%) |
Aug 06, 2007 | 17.28 | 17.67 | 17.06 | 17.67 | 4,450,469 | +0.31(+1.81%) |
Aug 03, 2007 | 17.45 | 17.61 | 17.36 | 17.36 | 4,463,618 | -0.25(-1.44%) |
Aug 02, 2007 | 16.99 | 17.71 | 16.99 | 17.61 | 6,520,270 | +0.19(+1.08%) |
Aug 01, 2007 | 17.17 | 17.82 | 17.17 | 17.42 | 6,519,175 | -0.23(-1.31%) |
Jul 31, 2007 | 18.42 | 18.42 | 17.63 | 17.65 | 4,780,837 | -0.15(-0.84%) |
Jul 30, 2007 | 17.52 | 17.84 | 17.50 | 17.80 | 7,335,122 | +0.29(+1.64%) |
Jul 27, 2007 | 17.81 | 18.14 | 17.50 | 17.52 | 5,986,977 | -0.20(-1.12%) |
Jul 26, 2007 | 18.33 | 18.34 | 17.47 | 17.71 | 7,731,393 | -0.78(-4.20%) |
Jul 25, 2007 | 18.80 | 18.84 | 18.28 | 18.49 | 6,219,429 | -0.18(-0.94%) |
Jul 24, 2007 | 18.68 | 19.20 | 18.62 | 18.67 | 4,692,126 | -0.51(-2.64%) |
Jul 23, 2007 | 18.94 | 19.31 | 18.89 | 19.17 | 6,700,804 | +0.37(+1.96%) |
Jul 20, 2007 | 18.84 | 19.12 | 18.69 | 18.80 | 7,344,197 | -0.09(-0.47%) |
Jul 19, 2007 | 18.90 | 19.07 | 18.70 | 18.89 | 4,877,679 | +0.02(+0.12%) |
Jul 18, 2007 | 18.68 | 18.89 | 18.54 | 18.87 | 5,711,649 | +0.14(+0.74%) |
Jul 17, 2007 | 18.73 | 18.95 | 18.72 | 18.73 | 3,278,708 | -0.04(-0.23%) |
Jul 16, 2007 | 19.19 | 19.19 | 18.55 | 18.78 | 6,449,427 | -0.22(-1.16%) |
Jul 13, 2007 | 18.90 | 19.06 | 18.80 | 19.00 | 5,190,758 | +0.14(+0.76%) |
Jul 12, 2007 | 18.78 | 19.03 | 18.52 | 18.85 | 10,915,565 | -0.10(-0.55%) |
Jul 11, 2007 | 18.62 | 19.23 | 18.52 | 18.96 | 15,642,427 | +0.80(+4.43%) |
Jul 10, 2007 | 18.60 | 18.73 | 18.15 | 18.15 | 7,165,606 | -0.47(-2.51%) |
Jul 09, 2007 | 18.82 | 18.90 | 18.57 | 18.62 | 4,322,123 | -0.14(-0.73%) |
Jul 06, 2007 | 18.65 | 18.88 | 18.61 | 18.76 | 3,370,363 | +0.15(+0.83%) |
Jul 05, 2007 | 18.55 | 18.75 | 18.53 | 18.61 | 4,363,141 | -0.01(-0.03%) |
Jul 03, 2007 | 18.63 | 18.71 | 18.51 | 18.61 | 3,349,672 | +0.24(+1.32%) |
Jul 02, 2007 | 18.11 | 18.41 | 18.11 | 18.37 | 5,364,268 | +0.34(+1.89%) |
Jun 29, 2007 | 18.08 | 18.24 | 18.00 | 18.03 | 4,847,914 | +0.08(+0.43%) |
Jun 28, 2007 | 17.91 | 18.21 | 17.71 | 17.95 | 4,815,245 | +0.12(+0.65%) |
Jun 27, 2007 | 17.64 | 17.88 | 17.39 | 17.84 | 3,869,732 | +8.94(+100.53%) |
Jun 26, 2007 | 8.934 | 8.999 | 8.885 | 8.894 | 4,228,835 | -0.00(-0.05%) |
Jun 25, 2007 | 8.931 | 9.003 | 8.860 | 8.898 | 3,599,773 | -0.03(-0.35%) |
Jun 22, 2007 | 9.017 | 9.031 | 8.909 | 8.930 | 6,756,335 | -0.09(-0.96%) |
Jun 21, 2007 | 9.177 | 9.150 | 8.960 | 9.017 | 5,465,179 | -0.16(-1.74%) |
Jun 20, 2007 | 9.334 | 9.334 | 9.159 | 9.177 | 8,706,681 | -0.16(-1.67%) |
Jun 19, 2007 | 9.281 | 9.351 | 9.210 | 9.332 | 4,466,593 | +0.07(+0.71%) |
Jun 18, 2007 | 9.391 | 9.391 | 9.223 | 9.266 | 5,384,232 | -0.13(-1.39%) |
Jun 15, 2007 | 9.464 | 9.464 | 9.368 | 9.397 | 5,008,900 | +0.06(+0.62%) |
Jun 14, 2007 | 9.331 | 9.357 | 9.285 | 9.339 | 4,448,444 | +0.01(+0.07%) |
Jun 13, 2007 | 9.222 | 9.347 | 9.212 | 9.332 | 4,208,870 | +0.13(+1.36%) |
Jun 12, 2007 | 9.278 | 9.309 | 9.172 | 9.207 | 3,982,364 | -0.13(-1.34%) |
Jun 11, 2007 | 9.259 | 9.358 | 9.215 | 9.332 | 4,465,141 | +0.07(+0.79%) |
Jun 08, 2007 | 9.120 | 9.261 | 9.105 | 9.259 | 6,172,970 | +0.14(+1.53%) |
Jun 07, 2007 | 9.226 | 9.367 | 9.112 | 9.120 | 7,003,506 | -0.22(-2.36%) |
Jun 06, 2007 | 9.354 | 9.372 | 9.298 | 9.340 | 4,136,635 | -0.06(-0.67%) |
Jun 05, 2007 | 9.470 | 9.482 | 9.346 | 9.404 | 4,779,146 | -0.06(-0.68%) |
Jun 04, 2007 | 9.351 | 9.488 | 9.327 | 9.469 | 3,300,121 | +0.07(+0.72%) |