Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.10 | 17.98 | 16.88 | 17.14 | 29,808 | +0.08(+0.47%) |
Aug 30, 2007 | 17.00 | 17.17 | 16.62 | 17.06 | 33,774 | -0.04(-0.23%) |
Aug 29, 2007 | 16.98 | 17.29 | 16.54 | 17.10 | 54,893 | +0.07(+0.41%) |
Aug 28, 2007 | 17.50 | 17.50 | 16.87 | 17.03 | 44,619 | -0.61(-3.46%) |
Aug 27, 2007 | 17.83 | 18.16 | 17.21 | 17.64 | 53,745 | -0.35(-1.95%) |
Aug 24, 2007 | 17.20 | 18.08 | 17.20 | 17.99 | 23,167 | +0.18(+1.01%) |
Aug 23, 2007 | 17.94 | 17.96 | 17.56 | 17.81 | 18,581 | -0.03(-0.17%) |
Aug 22, 2007 | 17.71 | 18.20 | 17.58 | 17.84 | 42,139 | -0.06(-0.34%) |
Aug 21, 2007 | 17.51 | 17.90 | 17.40 | 17.90 | 25,457 | +0.26(+1.47%) |
Aug 20, 2007 | 17.69 | 17.98 | 17.15 | 17.64 | 26,731 | +0.10(+0.57%) |
Aug 17, 2007 | 17.06 | 17.92 | 16.72 | 17.54 | 71,994 | +0.71(+4.22%) |
Aug 16, 2007 | 16.62 | 17.50 | 16.00 | 16.83 | 101,891 | +0.07(+0.42%) |
Aug 15, 2007 | 16.48 | 16.96 | 16.40 | 16.76 | 75,979 | +0.34(+2.07%) |
Aug 14, 2007 | 16.63 | 16.92 | 16.31 | 16.42 | 146,726 | -0.09(-0.55%) |
Aug 13, 2007 | 17.30 | 17.34 | 16.10 | 16.51 | 233,064 | -0.74(-4.29%) |
Aug 10, 2007 | 18.30 | 18.40 | 17.09 | 17.25 | 185,626 | -2.06(-10.67%) |
Aug 09, 2007 | 19.98 | 19.98 | 18.52 | 19.31 | 153,127 | -0.59(-2.96%) |
Aug 08, 2007 | 18.80 | 19.90 | 18.80 | 19.90 | 89,981 | +1.19(+6.36%) |
Aug 07, 2007 | 18.13 | 18.94 | 17.65 | 18.71 | 31,499 | +0.76(+4.23%) |
Aug 06, 2007 | 18.08 | 18.28 | 17.35 | 17.95 | 60,916 | -0.15(-0.83%) |
Aug 03, 2007 | 18.05 | 18.67 | 18.05 | 18.10 | 44,270 | -0.18(-0.98%) |
Aug 02, 2007 | 18.56 | 18.58 | 18.20 | 18.28 | 26,983 | -0.13(-0.71%) |
Aug 01, 2007 | 18.45 | 18.96 | 18.19 | 18.41 | 56,954 | -0.05(-0.27%) |
Jul 31, 2007 | 18.37 | 18.58 | 18.18 | 18.46 | 38,196 | +0.13(+0.71%) |
Jul 30, 2007 | 18.35 | 18.65 | 17.96 | 18.33 | 91,083 | -0.02(-0.11%) |
Jul 27, 2007 | 18.95 | 18.95 | 18.22 | 18.35 | 26,872 | -0.23(-1.24%) |
Jul 26, 2007 | 18.80 | 19.37 | 18.00 | 18.58 | 86,413 | -0.45(-2.36%) |
Jul 25, 2007 | 19.39 | 19.40 | 18.63 | 19.03 | 30,832 | -0.33(-1.70%) |
Jul 24, 2007 | 19.22 | 19.77 | 18.80 | 19.36 | 28,159 | -0.08(-0.41%) |
Jul 23, 2007 | 19.45 | 19.45 | 19.05 | 19.44 | 27,183 | +0.09(+0.47%) |
Jul 20, 2007 | 19.37 | 19.39 | 18.75 | 19.35 | 21,594 | +0.04(+0.21%) |
Jul 19, 2007 | 19.38 | 19.41 | 18.52 | 19.31 | 22,021 | +0.12(+0.63%) |
Jul 18, 2007 | 19.27 | 19.34 | 18.05 | 19.19 | 115,019 | -0.96(-4.76%) |
Jul 17, 2007 | 19.80 | 20.39 | 19.64 | 20.15 | 29,566 | +0.45(+2.28%) |
Jul 16, 2007 | 20.33 | 20.43 | 19.54 | 19.70 | 34,089 | -0.78(-3.81%) |
Jul 13, 2007 | 20.54 | 20.73 | 20.08 | 20.48 | 32,460 | -0.27(-1.30%) |
Jul 12, 2007 | 20.07 | 20.97 | 20.00 | 20.75 | 51,960 | +0.90(+4.53%) |
Jul 11, 2007 | 19.83 | 19.94 | 19.66 | 19.85 | 24,900 | +0.08(+0.40%) |
Jul 10, 2007 | 19.79 | 20.09 | 19.70 | 19.77 | 20,168 | -0.23(-1.15%) |
Jul 09, 2007 | 20.16 | 20.31 | 19.51 | 20.00 | 28,945 | -0.31(-1.53%) |
Jul 06, 2007 | 20.61 | 20.67 | 20.14 | 20.31 | 31,423 | -0.19(-0.93%) |
Jul 05, 2007 | 20.98 | 20.98 | 20.00 | 20.50 | 65,970 | -0.40(-1.91%) |
Jul 03, 2007 | 19.88 | 20.90 | 19.45 | 20.90 | 64,287 | +1.20(+6.09%) |
Jul 02, 2007 | 19.00 | 19.99 | 19.00 | 19.70 | 94,422 | +0.69(+3.63%) |
Jun 29, 2007 | 18.25 | 19.15 | 18.25 | 19.01 | 106,928 | +0.86(+4.74%) |
Jun 28, 2007 | 18.24 | 18.45 | 18.15 | 18.15 | 17,664 | -0.19(-1.04%) |
Jun 27, 2007 | 18.28 | 18.38 | 18.00 | 18.34 | 27,869 | -0.07(-0.38%) |
Jun 26, 2007 | 18.65 | 18.72 | 18.07 | 18.41 | 23,513 | -0.25(-1.34%) |
Jun 25, 2007 | 18.03 | 18.94 | 17.99 | 18.66 | 65,074 | +0.56(+3.09%) |
Jun 22, 2007 | 17.92 | 18.21 | 17.87 | 18.10 | 46,101 | +0.09(+0.50%) |
Jun 21, 2007 | 17.77 | 18.11 | 17.60 | 18.01 | 49,149 | +0.02(+0.11%) |
Jun 20, 2007 | 18.19 | 18.19 | 17.94 | 17.99 | 33,600 | -0.23(-1.26%) |
Jun 19, 2007 | 17.69 | 18.33 | 17.69 | 18.22 | 64,100 | +0.41(+2.30%) |
Jun 18, 2007 | 17.77 | 17.93 | 17.60 | 17.81 | 28,300 | -0.09(-0.50%) |
Jun 15, 2007 | 17.80 | 18.05 | 17.60 | 17.90 | 54,600 | +0.15(+0.85%) |
Jun 14, 2007 | 17.60 | 17.81 | 17.49 | 17.75 | 49,500 | +0.22(+1.25%) |
Jun 13, 2007 | 17.21 | 17.55 | 17.21 | 17.53 | 62,200 | +0.31(+1.80%) |
Jun 12, 2007 | 17.08 | 17.60 | 16.86 | 17.22 | 41,200 | -0.01(-0.06%) |
Jun 11, 2007 | 17.01 | 17.35 | 16.81 | 17.23 | 41,018 | +0.05(+0.29%) |
Jun 08, 2007 | 16.88 | 17.25 | 16.77 | 17.18 | 40,199 | +0.21(+1.24%) |
Jun 07, 2007 | 17.52 | 17.79 | 16.75 | 16.97 | 62,625 | -0.66(-3.74%) |
Jun 06, 2007 | 17.72 | 17.73 | 17.38 | 17.63 | 46,495 | +0.03(+0.17%) |
Jun 05, 2007 | 17.92 | 18.13 | 17.51 | 17.60 | 58,400 | -0.35(-1.95%) |
Jun 04, 2007 | 18.33 | 18.33 | 17.84 | 17.95 | 44,456 | -0.47(-2.55%) |