Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.95 | 15.15 | 14.75 | 14.81 | 1,413,670 | -0.09(-0.59%) |
Aug 30, 2007 | 14.95 | 15.17 | 14.75 | 14.89 | 1,380,149 | -0.33(-2.19%) |
Aug 29, 2007 | 15.31 | 15.47 | 15.18 | 15.23 | 1,245,840 | +0.01(+0.06%) |
Aug 28, 2007 | 15.39 | 15.51 | 15.11 | 15.22 | 1,415,038 | -0.31(-1.98%) |
Aug 27, 2007 | 15.45 | 15.99 | 15.35 | 15.52 | 1,506,250 | -0.47(-2.96%) |
Aug 24, 2007 | 15.60 | 16.03 | 15.45 | 16.00 | 1,121,450 | +0.21(+1.33%) |
Aug 23, 2007 | 15.79 | 15.92 | 15.39 | 15.79 | 2,589,619 | -0.09(-0.55%) |
Aug 22, 2007 | 15.92 | 16.36 | 15.47 | 15.88 | 5,376,826 | +0.34(+2.20%) |
Aug 21, 2007 | 14.04 | 15.64 | 13.99 | 15.53 | 6,301,829 | +1.43(+10.14%) |
Aug 20, 2007 | 14.12 | 14.60 | 13.91 | 14.10 | 2,204,591 | +0.07(+0.50%) |
Aug 17, 2007 | 14.52 | 14.56 | 13.17 | 14.03 | 4,733,896 | +0.07(+0.50%) |
Aug 16, 2007 | 13.38 | 14.21 | 13.10 | 13.96 | 7,196,731 | +0.15(+1.08%) |
Aug 15, 2007 | 14.78 | 14.87 | 13.17 | 13.81 | 4,054,368 | -1.07(-7.19%) |
Aug 14, 2007 | 15.16 | 15.42 | 14.00 | 14.88 | 6,521,763 | -0.28(-1.85%) |
Aug 13, 2007 | 15.48 | 15.83 | 15.07 | 15.16 | 2,335,366 | -0.24(-1.54%) |
Aug 10, 2007 | 15.35 | 15.45 | 14.87 | 15.40 | 4,449,999 | -0.27(-1.73%) |
Aug 09, 2007 | 15.82 | 15.90 | 15.48 | 15.67 | 3,778,338 | -0.54(-3.35%) |
Aug 08, 2007 | 16.12 | 16.53 | 15.83 | 16.22 | 3,105,878 | +0.04(+0.22%) |
Aug 07, 2007 | 15.66 | 16.46 | 15.66 | 16.18 | 3,106,846 | +0.38(+2.39%) |
Aug 06, 2007 | 16.61 | 16.66 | 15.53 | 15.80 | 6,453,012 | -0.52(-3.17%) |
Aug 03, 2007 | 16.45 | 16.81 | 15.95 | 16.32 | 3,418,165 | -0.24(-1.43%) |
Aug 02, 2007 | 16.38 | 17.10 | 16.02 | 16.56 | 8,468,795 | +0.46(+2.89%) |
Aug 01, 2007 | 15.79 | 16.36 | 15.07 | 16.09 | 8,074,760 | +0.46(+2.97%) |
Jul 31, 2007 | 16.03 | 16.26 | 15.54 | 15.63 | 4,085,038 | -0.20(-1.27%) |
Jul 30, 2007 | 16.23 | 16.30 | 15.19 | 15.83 | 10,177,992 | -0.47(-2.90%) |
Jul 27, 2007 | 17.29 | 17.30 | 16.11 | 16.30 | 5,202,269 | -0.68(-3.98%) |
Jul 26, 2007 | 18.03 | 18.03 | 16.55 | 16.98 | 11,121,351 | -1.25(-6.83%) |
Jul 25, 2007 | 18.68 | 18.69 | 17.94 | 18.23 | 3,168,586 | -0.48(-2.58%) |
Jul 24, 2007 | 18.55 | 18.94 | 18.18 | 18.71 | 6,956,274 | +0.19(+1.04%) |
Jul 23, 2007 | 18.77 | 18.86 | 18.43 | 18.52 | 5,015,479 | -0.25(-1.36%) |
Jul 20, 2007 | 18.78 | 18.93 | 18.42 | 18.77 | 4,843,807 | -0.10(-0.51%) |
Jul 19, 2007 | 18.84 | 19.12 | 18.77 | 18.87 | 9,846,893 | +0.12(+0.66%) |
Jul 18, 2007 | 19.11 | 19.12 | 18.55 | 18.74 | 10,274,128 | +0.16(+0.85%) |
Jul 17, 2007 | 18.42 | 18.64 | 18.23 | 18.59 | 4,997,385 | +0.22(+1.19%) |
Jul 16, 2007 | 17.94 | 18.42 | 17.81 | 18.37 | 3,297,195 | +0.39(+2.15%) |
Jul 13, 2007 | 17.85 | 18.02 | 17.61 | 17.98 | 1,997,198 | +0.06(+0.34%) |
Jul 12, 2007 | 17.92 | 18.09 | 17.64 | 17.92 | 3,939,669 | +0.27(+1.54%) |
Jul 11, 2007 | 17.70 | 18.06 | 17.54 | 17.65 | 2,722,332 | -0.46(-2.57%) |
Jul 10, 2007 | 18.58 | 18.64 | 18.01 | 18.11 | 2,698,923 | -0.60(-3.19%) |
Jul 09, 2007 | 18.37 | 18.76 | 18.29 | 18.71 | 3,275,418 | +0.44(+2.40%) |
Jul 06, 2007 | 18.02 | 18.33 | 17.87 | 18.27 | 2,242,558 | +0.27(+1.51%) |
Jul 05, 2007 | 17.55 | 18.18 | 17.47 | 18.00 | 3,010,106 | +0.24(+1.33%) |
Jul 03, 2007 | 17.29 | 17.77 | 17.29 | 17.76 | 3,375,865 | +0.59(+3.42%) |
Jul 02, 2007 | 17.16 | 17.33 | 17.13 | 17.17 | 2,088,296 | -0.11(-0.61%) |
Jun 29, 2007 | 17.15 | 17.39 | 17.11 | 17.28 | 2,305,608 | +0.03(+0.15%) |
Jun 28, 2007 | 17.28 | 17.45 | 17.21 | 17.25 | 2,904,186 | +0.22(+1.29%) |
Jun 27, 2007 | 17.02 | 17.18 | 16.78 | 17.03 | 2,526,569 | -0.06(-0.36%) |
Jun 26, 2007 | 17.10 | 17.24 | 16.90 | 17.09 | 2,550,512 | +0.05(+0.31%) |
Jun 25, 2007 | 17.32 | 17.31 | 16.76 | 17.04 | 2,251,109 | -0.28(-1.62%) |
Jun 22, 2007 | 17.03 | 17.41 | 16.99 | 17.32 | 13,478,836 | +0.21(+1.23%) |
Jun 21, 2007 | 16.84 | 17.19 | 16.68 | 17.11 | 4,544,176 | +0.13(+0.78%) |
Jun 20, 2007 | 16.66 | 17.09 | 16.51 | 16.98 | 4,596,509 | +0.43(+2.60%) |
Jun 19, 2007 | 16.30 | 16.73 | 16.27 | 16.55 | 3,549,282 | +0.29(+1.78%) |
Jun 18, 2007 | 16.36 | 16.58 | 16.23 | 16.26 | 1,529,053 | -0.30(-1.80%) |
Jun 15, 2007 | 16.57 | 16.79 | 16.18 | 16.56 | 3,898,053 | -0.02(-0.11%) |
Jun 14, 2007 | 16.23 | 16.67 | 16.16 | 16.58 | 9,200,657 | +0.23(+1.40%) |
Jun 13, 2007 | 16.21 | 16.40 | 16.10 | 16.35 | 3,546,090 | +0.21(+1.30%) |
Jun 12, 2007 | 15.92 | 16.41 | 15.80 | 16.14 | 9,846,551 | +0.02(+0.11%) |
Jun 11, 2007 | 16.27 | 16.51 | 15.98 | 16.12 | 2,098,351 | -0.39(-2.39%) |
Jun 08, 2007 | 15.96 | 16.52 | 15.96 | 16.52 | 2,421,789 | +0.31(+1.89%) |
Jun 07, 2007 | 16.46 | 16.53 | 15.92 | 16.21 | 3,491,248 | -0.39(-2.38%) |
Jun 06, 2007 | 16.40 | 16.60 | 16.36 | 16.60 | 2,959,027 | -0.02(-0.11%) |
Jun 05, 2007 | 16.53 | 16.70 | 16.43 | 16.62 | 5,142,070 | +0.10(+0.58%) |
Jun 04, 2007 | 16.31 | 16.71 | 16.39 | 16.52 | 6,490,523 | -0.62(-3.63%) |