Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.97 | 18.19 | 17.88 | 18.03 | 2,754,686 | +0.20(+1.11%) |
Aug 30, 2007 | 17.45 | 17.97 | 17.45 | 17.83 | 3,431,154 | +0.01(+0.06%) |
Aug 29, 2007 | 17.94 | 17.94 | 17.39 | 17.82 | 5,250,978 | +0.04(+0.22%) |
Aug 28, 2007 | 17.92 | 18.06 | 17.73 | 17.78 | 4,367,105 | -0.25(-1.38%) |
Aug 27, 2007 | 18.22 | 18.38 | 18.02 | 18.03 | 3,027,596 | -0.21(-1.15%) |
Aug 24, 2007 | 17.82 | 18.25 | 17.78 | 18.24 | 3,154,434 | +0.49(+2.76%) |
Aug 23, 2007 | 17.89 | 17.94 | 17.58 | 17.75 | 2,801,139 | +0.01(+0.06%) |
Aug 22, 2007 | 17.76 | 17.79 | 17.48 | 17.74 | 3,014,350 | +0.32(+1.83%) |
Aug 21, 2007 | 17.20 | 17.49 | 17.15 | 17.42 | 3,439,501 | +0.20(+1.18%) |
Aug 20, 2007 | 17.37 | 17.55 | 17.03 | 17.22 | 3,617,147 | -0.03(-0.19%) |
Aug 17, 2007 | 17.08 | 17.36 | 16.26 | 17.25 | 8,375,291 | +0.58(+3.47%) |
Aug 16, 2007 | 15.71 | 16.74 | 15.63 | 16.67 | 8,463,842 | +0.35(+2.13%) |
Aug 15, 2007 | 16.85 | 17.07 | 16.28 | 16.32 | 4,561,445 | -0.52(-3.11%) |
Aug 14, 2007 | 16.87 | 17.01 | 16.68 | 16.85 | 4,561,808 | -0.08(-0.49%) |
Aug 13, 2007 | 17.26 | 17.43 | 16.85 | 16.93 | 4,460,011 | -0.26(-1.51%) |
Aug 10, 2007 | 17.02 | 17.41 | 16.01 | 17.19 | 7,080,782 | +0.60(+3.62%) |
Aug 09, 2007 | 16.82 | 17.71 | 16.31 | 16.59 | 9,421,567 | -0.94(-5.38%) |
Aug 08, 2007 | 17.59 | 17.92 | 17.25 | 17.53 | 5,884,288 | -0.06(-0.34%) |
Aug 07, 2007 | 18.10 | 18.10 | 17.16 | 17.59 | 5,801,678 | -0.08(-0.47%) |
Aug 06, 2007 | 17.29 | 17.67 | 17.07 | 17.67 | 4,449,516 | +0.31(+1.81%) |
Aug 03, 2007 | 17.45 | 17.61 | 17.36 | 17.36 | 4,462,662 | -0.25(-1.44%) |
Aug 02, 2007 | 17.00 | 17.71 | 17.00 | 17.61 | 6,518,872 | +0.19(+1.08%) |
Aug 01, 2007 | 17.18 | 17.82 | 17.18 | 17.43 | 6,517,778 | -0.23(-1.31%) |
Jul 31, 2007 | 18.42 | 18.42 | 17.63 | 17.66 | 4,779,813 | -0.15(-0.84%) |
Jul 30, 2007 | 17.52 | 17.84 | 17.50 | 17.81 | 7,333,551 | +0.29(+1.64%) |
Jul 27, 2007 | 17.82 | 18.14 | 17.50 | 17.52 | 5,985,694 | -0.20(-1.12%) |
Jul 26, 2007 | 18.34 | 18.35 | 17.48 | 17.72 | 7,729,737 | -0.78(-4.20%) |
Jul 25, 2007 | 18.81 | 18.85 | 18.29 | 18.49 | 6,218,096 | -0.18(-0.94%) |
Jul 24, 2007 | 18.68 | 19.20 | 18.63 | 18.67 | 4,691,121 | -0.51(-2.64%) |
Jul 23, 2007 | 18.94 | 19.32 | 18.90 | 19.18 | 6,699,369 | +0.37(+1.96%) |
Jul 20, 2007 | 18.85 | 19.13 | 18.70 | 18.81 | 7,342,624 | -0.09(-0.47%) |
Jul 19, 2007 | 18.90 | 19.07 | 18.70 | 18.90 | 4,876,634 | +0.02(+0.12%) |
Jul 18, 2007 | 18.69 | 18.90 | 18.54 | 18.88 | 5,710,425 | +0.14(+0.74%) |
Jul 17, 2007 | 18.74 | 18.96 | 18.73 | 18.74 | 3,278,005 | -0.04(-0.23%) |
Jul 16, 2007 | 19.19 | 19.19 | 18.56 | 18.78 | 6,448,045 | -0.22(-1.16%) |
Jul 13, 2007 | 18.90 | 19.07 | 18.80 | 19.00 | 5,189,646 | +0.14(+0.76%) |
Jul 12, 2007 | 18.79 | 19.03 | 18.52 | 18.86 | 10,913,226 | -0.10(-0.55%) |
Jul 11, 2007 | 18.62 | 19.23 | 18.52 | 18.96 | 15,639,076 | +0.80(+4.43%) |
Jul 10, 2007 | 18.60 | 18.74 | 18.16 | 18.16 | 7,164,071 | -0.47(-2.51%) |
Jul 09, 2007 | 18.82 | 18.90 | 18.58 | 18.63 | 4,321,197 | -0.14(-0.73%) |
Jul 06, 2007 | 18.65 | 18.88 | 18.61 | 18.76 | 3,369,641 | +0.15(+0.83%) |
Jul 05, 2007 | 18.56 | 18.75 | 18.53 | 18.61 | 4,362,206 | -0.01(-0.03%) |
Jul 03, 2007 | 18.63 | 18.72 | 18.52 | 18.62 | 3,348,955 | +0.24(+1.32%) |
Jul 02, 2007 | 18.11 | 18.41 | 18.11 | 18.37 | 5,363,118 | +0.34(+1.89%) |
Jun 29, 2007 | 18.08 | 18.25 | 18.00 | 18.03 | 4,846,875 | +0.08(+0.43%) |
Jun 28, 2007 | 17.91 | 18.21 | 17.72 | 17.95 | 4,814,213 | +0.12(+0.65%) |
Jun 27, 2007 | 17.65 | 17.88 | 17.40 | 17.84 | 3,868,903 | +8.94(+100.53%) |
Jun 26, 2007 | 8.936 | 9.001 | 8.886 | 8.896 | 4,227,928 | -0.00(-0.05%) |
Jun 25, 2007 | 8.933 | 9.005 | 8.862 | 8.900 | 3,599,001 | -0.03(-0.35%) |
Jun 22, 2007 | 9.019 | 9.032 | 8.911 | 8.932 | 6,754,887 | -0.09(-0.96%) |
Jun 21, 2007 | 9.179 | 9.152 | 8.962 | 9.019 | 5,464,008 | -0.16(-1.74%) |
Jun 20, 2007 | 9.336 | 9.336 | 9.161 | 9.179 | 8,704,815 | -0.16(-1.67%) |
Jun 19, 2007 | 9.283 | 9.354 | 9.212 | 9.334 | 4,465,636 | +0.07(+0.71%) |
Jun 18, 2007 | 9.393 | 9.393 | 9.225 | 9.268 | 5,383,078 | -0.13(-1.39%) |
Jun 15, 2007 | 9.466 | 9.466 | 9.370 | 9.399 | 5,007,827 | +0.06(+0.62%) |
Jun 14, 2007 | 9.333 | 9.359 | 9.287 | 9.341 | 4,447,490 | +0.01(+0.07%) |
Jun 13, 2007 | 9.224 | 9.349 | 9.214 | 9.334 | 4,207,968 | +0.13(+1.36%) |
Jun 12, 2007 | 9.280 | 9.311 | 9.174 | 9.209 | 3,981,511 | -0.13(-1.34%) |
Jun 11, 2007 | 9.261 | 9.360 | 9.217 | 9.334 | 4,464,184 | +0.07(+0.79%) |
Jun 08, 2007 | 9.122 | 9.263 | 9.107 | 9.261 | 6,171,647 | +0.14(+1.53%) |
Jun 07, 2007 | 9.228 | 9.369 | 9.114 | 9.122 | 7,002,005 | -0.22(-2.36%) |
Jun 06, 2007 | 9.356 | 9.374 | 9.300 | 9.342 | 4,135,749 | -0.06(-0.67%) |
Jun 05, 2007 | 9.472 | 9.484 | 9.348 | 9.406 | 4,778,122 | -0.06(-0.68%) |
Jun 04, 2007 | 9.354 | 9.490 | 9.329 | 9.471 | 3,299,414 | +0.07(+0.72%) |