Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.88 | 18.89 | 18.65 | 18.75 | 7,688 | +0.17(+0.89%) |
Aug 30, 2007 | 18.73 | 18.78 | 18.57 | 18.58 | 5,766 | -0.37(-1.96%) |
Aug 29, 2007 | 18.54 | 19.00 | 18.39 | 18.95 | 11,212 | +0.22(+1.18%) |
Aug 28, 2007 | 18.73 | 18.88 | 18.57 | 18.73 | 20,182 | +0.00(+0.00%) |
Aug 27, 2007 | 18.88 | 19.04 | 18.28 | 18.73 | 14,095 | +0.16(+0.84%) |
Aug 24, 2007 | 18.35 | 18.57 | 18.18 | 18.57 | 8,649 | +0.47(+2.59%) |
Aug 23, 2007 | 18.11 | 18.22 | 17.80 | 18.11 | 4,164 | +0.00(+0.00%) |
Aug 22, 2007 | 18.35 | 18.80 | 17.76 | 18.11 | 15,056 | +0.00(+0.00%) |
Aug 21, 2007 | 17.08 | 18.11 | 16.86 | 18.11 | 8,649 | +0.31(+1.75%) |
Aug 20, 2007 | 17.00 | 17.79 | 16.86 | 17.79 | 14,095 | +0.80(+4.68%) |
Aug 17, 2007 | 17.25 | 17.48 | 16.86 | 17.00 | 15,376 | +0.33(+1.97%) |
Aug 16, 2007 | 16.54 | 16.67 | 15.69 | 16.67 | 22,424 | -0.28(-1.66%) |
Aug 15, 2007 | 16.83 | 17.16 | 16.83 | 16.95 | 22,104 | -0.52(-2.95%) |
Aug 14, 2007 | 18.11 | 19.04 | 17.37 | 17.47 | 23,385 | -0.82(-4.51%) |
Aug 13, 2007 | 18.33 | 18.73 | 18.14 | 18.29 | 7,047 | +0.32(+1.77%) |
Aug 10, 2007 | 18.34 | 18.34 | 17.83 | 17.97 | 20,822 | +0.33(+1.89%) |
Aug 09, 2007 | 18.42 | 18.42 | 17.64 | 17.64 | 21,463 | -0.46(-2.55%) |
Aug 08, 2007 | 17.79 | 18.18 | 17.59 | 18.10 | 4,164 | +0.23(+1.31%) |
Aug 07, 2007 | 16.79 | 18.26 | 16.78 | 17.86 | 26,909 | +0.53(+3.04%) |
Aug 06, 2007 | 18.28 | 18.28 | 15.81 | 17.34 | 69,516 | -1.17(-6.32%) |
Aug 03, 2007 | 18.28 | 18.51 | 18.26 | 18.51 | 5,766 | +0.24(+1.33%) |
Aug 02, 2007 | 18.72 | 18.85 | 18.26 | 18.26 | 4,805 | -0.13(-0.70%) |
Aug 01, 2007 | 18.98 | 19.34 | 18.21 | 18.39 | 13,454 | -0.34(-1.82%) |
Jul 31, 2007 | 19.20 | 19.43 | 18.21 | 18.73 | 7,688 | -0.25(-1.34%) |
Jul 30, 2007 | 18.73 | 19.04 | 18.73 | 18.99 | 2,883 | +0.04(+0.20%) |
Jul 27, 2007 | 19.67 | 19.82 | 18.74 | 18.95 | 21,783 | -0.47(-2.43%) |
Jul 26, 2007 | 19.48 | 20.59 | 18.84 | 19.42 | 13,454 | +0.18(+0.94%) |
Jul 25, 2007 | 18.93 | 19.35 | 18.89 | 19.24 | 6,086 | +0.33(+1.75%) |
Jul 24, 2007 | 18.91 | 19.18 | 18.91 | 18.91 | 6,727 | -0.31(-1.59%) |
Jul 23, 2007 | 19.43 | 19.74 | 19.20 | 19.22 | 16,978 | -0.73(-3.66%) |
Jul 20, 2007 | 19.51 | 19.98 | 19.36 | 19.95 | 21,463 | +0.18(+0.92%) |
Jul 19, 2007 | 19.07 | 19.98 | 19.06 | 19.77 | 32,035 | +0.72(+3.80%) |
Jul 18, 2007 | 19.03 | 19.04 | 18.92 | 19.04 | 6,727 | +0.10(+0.51%) |
Jul 17, 2007 | 18.89 | 19.04 | 18.89 | 18.94 | 5,125 | +0.29(+1.57%) |
Jul 16, 2007 | 18.57 | 19.04 | 18.57 | 18.65 | 5,125 | -0.01(-0.05%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.50 | 18.66 | 13,454 | +0.19(+1.03%) |
Jul 12, 2007 | 18.67 | 18.67 | 18.47 | 18.47 | 7,047 | +0.00(+0.02%) |
Jul 11, 2007 | 18.70 | 18.73 | 18.47 | 18.47 | 12,173 | -0.04(-0.24%) |
Jul 10, 2007 | 18.72 | 18.89 | 18.50 | 18.51 | 8,649 | -0.00(-0.01%) |
Jul 09, 2007 | 18.89 | 18.89 | 18.26 | 18.51 | 10,571 | -0.22(-1.15%) |
Jul 06, 2007 | 18.65 | 18.75 | 18.53 | 18.73 | 5,125 | +0.28(+1.52%) |
Jul 05, 2007 | 18.73 | 18.88 | 18.42 | 18.45 | 8,329 | -0.05(-0.24%) |
Jul 03, 2007 | 18.73 | 18.89 | 18.48 | 18.49 | 5,766 | +0.06(+0.33%) |
Jul 02, 2007 | 18.73 | 18.81 | 18.39 | 18.43 | 5,125 | -0.30(-1.58%) |
Jun 29, 2007 | 18.68 | 18.73 | 18.37 | 18.73 | 12,493 | +0.38(+2.05%) |
Jun 28, 2007 | 18.08 | 18.70 | 18.08 | 18.35 | 5,766 | +0.05(+0.28%) |
Jun 27, 2007 | 18.26 | 18.30 | 18.03 | 18.30 | 180,038 | +0.04(+0.22%) |
Jun 26, 2007 | 18.46 | 18.73 | 18.11 | 18.26 | 12,173 | +0.11(+0.60%) |
Jun 25, 2007 | 18.36 | 18.62 | 18.11 | 18.15 | 7,688 | -0.19(-1.02%) |
Jun 22, 2007 | 18.72 | 18.72 | 18.17 | 18.34 | 8,329 | -0.17(-0.93%) |
Jun 21, 2007 | 18.16 | 18.51 | 18.16 | 18.51 | 4,484 | +0.17(+0.94%) |
Jun 20, 2007 | 18.34 | 18.72 | 18.26 | 18.34 | 16,017 | -0.12(-0.68%) |
Jun 19, 2007 | 18.16 | 18.65 | 18.15 | 18.46 | 10,251 | +0.32(+1.78%) |
Jun 18, 2007 | 18.36 | 18.66 | 18.14 | 18.14 | 9,290 | +0.00(+0.01%) |
Jun 15, 2007 | 18.35 | 18.36 | 17.95 | 18.14 | 4,805 | -0.23(-1.24%) |
Jun 14, 2007 | 17.87 | 18.56 | 17.87 | 18.37 | 14,736 | +0.26(+1.45%) |
Jun 13, 2007 | 17.84 | 18.11 | 17.84 | 18.11 | 4,164 | +0.27(+1.49%) |
Jun 12, 2007 | 17.92 | 18.19 | 17.80 | 17.84 | 5,125 | -0.08(-0.44%) |
Jun 11, 2007 | 18.34 | 18.34 | 17.92 | 17.92 | 6,086 | -0.18(-1.02%) |
Jun 08, 2007 | 18.09 | 18.11 | 17.92 | 18.10 | 10,251 | +0.31(+1.74%) |
Jun 07, 2007 | 18.03 | 18.11 | 17.79 | 17.79 | 8,649 | -0.31(-1.72%) |
Jun 06, 2007 | 18.03 | 18.24 | 18.03 | 18.11 | 4,805 | +0.07(+0.42%) |
Jun 05, 2007 | 18.09 | 18.09 | 18.03 | 18.03 | 1,922 | -0.07(-0.41%) |
Jun 04, 2007 | 17.95 | 18.73 | 17.95 | 18.11 | 28,511 | +0.16(+0.87%) |