Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.18 | 16.41 | 16.18 | 16.41 | 180,900 | +0.41(+2.56%) |
Aug 30, 2007 | 16.40 | 16.47 | 16.00 | 16.00 | 201,800 | -0.45(-2.74%) |
Aug 29, 2007 | 16.23 | 16.45 | 16.23 | 16.45 | 167,900 | +0.20(+1.23%) |
Aug 28, 2007 | 16.28 | 16.35 | 16.20 | 16.25 | 276,800 | -0.05(-0.31%) |
Aug 27, 2007 | 16.52 | 16.52 | 16.25 | 16.30 | 203,800 | -0.17(-1.03%) |
Aug 24, 2007 | 16.55 | 16.61 | 16.42 | 16.47 | 275,300 | +0.07(+0.43%) |
Aug 23, 2007 | 16.50 | 16.50 | 16.21 | 16.40 | 279,700 | +0.06(+0.37%) |
Aug 22, 2007 | 16.55 | 16.55 | 16.16 | 16.34 | 332,200 | +0.04(+0.25%) |
Aug 21, 2007 | 16.00 | 16.52 | 16.00 | 16.30 | 398,900 | +0.35(+2.19%) |
Aug 20, 2007 | 15.77 | 16.25 | 15.77 | 15.95 | 442,100 | +0.25(+1.59%) |
Aug 17, 2007 | 13.84 | 15.90 | 13.71 | 15.70 | 458,200 | +1.10(+7.53%) |
Aug 16, 2007 | 14.25 | 14.80 | 13.56 | 14.60 | 1,289,200 | +0.01(+0.07%) |
Aug 15, 2007 | 14.80 | 15.05 | 14.57 | 14.59 | 683,700 | -0.61(-4.01%) |
Aug 14, 2007 | 15.53 | 15.65 | 15.10 | 15.20 | 501,600 | -0.32(-2.06%) |
Aug 13, 2007 | 15.67 | 15.74 | 15.51 | 15.52 | 437,100 | -0.15(-0.96%) |
Aug 10, 2007 | 15.80 | 15.86 | 15.51 | 15.67 | 465,100 | -0.32(-2.00%) |
Aug 09, 2007 | 16.05 | 16.25 | 15.90 | 15.99 | 294,200 | -0.26(-1.60%) |
Aug 08, 2007 | 15.95 | 16.35 | 15.95 | 16.25 | 314,700 | +0.25(+1.56%) |
Aug 07, 2007 | 16.00 | 16.23 | 15.96 | 16.00 | 323,300 | -0.03(-0.19%) |
Aug 06, 2007 | 16.40 | 16.47 | 15.81 | 16.03 | 473,500 | -0.47(-2.85%) |
Aug 03, 2007 | 16.56 | 16.59 | 16.45 | 16.50 | 144,700 | -0.06(-0.36%) |
Aug 02, 2007 | 16.47 | 16.66 | 16.40 | 16.56 | 270,300 | +0.07(+0.42%) |
Aug 01, 2007 | 16.57 | 16.63 | 16.49 | 16.49 | 334,500 | -0.08(-0.48%) |
Jul 31, 2007 | 16.75 | 16.94 | 16.57 | 16.57 | 398,200 | -0.18(-1.07%) |
Jul 30, 2007 | 16.55 | 16.82 | 16.52 | 16.75 | 217,500 | +0.20(+1.21%) |
Jul 27, 2007 | 16.51 | 16.73 | 16.45 | 16.55 | 359,400 | +0.00(+0.00%) |
Jul 26, 2007 | 17.10 | 17.10 | 16.40 | 16.55 | 543,000 | -0.61(-3.55%) |
Jul 25, 2007 | 17.22 | 17.25 | 17.10 | 17.16 | 363,300 | -0.09(-0.52%) |
Jul 24, 2007 | 17.25 | 17.29 | 17.16 | 17.25 | 259,800 | -0.07(-0.40%) |
Jul 23, 2007 | 17.11 | 17.45 | 17.11 | 17.32 | 235,300 | +0.11(+0.64%) |
Jul 20, 2007 | 17.20 | 17.40 | 17.04 | 17.21 | 294,300 | -0.01(-0.06%) |
Jul 19, 2007 | 17.17 | 17.30 | 17.10 | 17.22 | 305,800 | +0.02(+0.12%) |
Jul 18, 2007 | 17.05 | 17.24 | 17.01 | 17.20 | 388,200 | +0.00(+0.00%) |
Jul 17, 2007 | 17.35 | 17.41 | 17.08 | 17.20 | 498,800 | -0.20(-1.15%) |
Jul 16, 2007 | 17.10 | 17.40 | 17.10 | 17.40 | 330,800 | +0.27(+1.58%) |
Jul 13, 2007 | 17.40 | 17.45 | 17.03 | 17.13 | 471,600 | -0.32(-1.83%) |
Jul 12, 2007 | 17.56 | 17.72 | 17.40 | 17.45 | 255,000 | -0.12(-0.68%) |
Jul 11, 2007 | 17.65 | 17.75 | 17.57 | 17.57 | 224,400 | -0.05(-0.28%) |
Jul 10, 2007 | 17.80 | 17.89 | 17.60 | 17.62 | 253,000 | -0.22(-1.23%) |
Jul 09, 2007 | 17.95 | 17.95 | 17.80 | 17.84 | 206,200 | -0.13(-0.72%) |
Jul 06, 2007 | 17.91 | 18.00 | 17.85 | 17.97 | 172,000 | +0.06(+0.34%) |
Jul 05, 2007 | 18.00 | 18.01 | 17.90 | 17.91 | 149,700 | -0.09(-0.50%) |
Jul 03, 2007 | 18.03 | 18.25 | 17.96 | 18.00 | 174,700 | +0.00(+0.00%) |
Jul 02, 2007 | 17.81 | 18.05 | 17.81 | 18.00 | 166,100 | +0.13(+0.73%) |
Jun 29, 2007 | 17.92 | 18.09 | 17.80 | 17.87 | 159,900 | -0.03(-0.17%) |
Jun 28, 2007 | 18.00 | 18.00 | 17.75 | 17.90 | 180,200 | +0.14(+0.79%) |
Jun 27, 2007 | 17.81 | 18.00 | 17.75 | 17.76 | 249,000 | -0.14(-0.78%) |
Jun 26, 2007 | 18.23 | 18.24 | 17.81 | 17.90 | 377,600 | -0.28(-1.54%) |
Jun 25, 2007 | 18.30 | 18.38 | 18.07 | 18.18 | 236,100 | -0.05(-0.27%) |
Jun 22, 2007 | 18.30 | 18.34 | 18.19 | 18.23 | 196,000 | -0.03(-0.16%) |
Jun 21, 2007 | 18.08 | 18.90 | 18.07 | 18.26 | 329,600 | +0.08(+0.44%) |
Jun 20, 2007 | 18.25 | 18.35 | 18.10 | 18.18 | 243,000 | -0.07(-0.38%) |
Jun 19, 2007 | 18.20 | 18.25 | 18.13 | 18.25 | 172,800 | +0.06(+0.33%) |
Jun 18, 2007 | 18.15 | 18.21 | 18.07 | 18.19 | 214,600 | +0.12(+0.66%) |
Jun 15, 2007 | 18.18 | 18.24 | 18.04 | 18.07 | 201,400 | -0.13(-0.71%) |
Jun 14, 2007 | 18.00 | 18.20 | 18.00 | 18.20 | 182,300 | +0.16(+0.89%) |
Jun 13, 2007 | 17.67 | 18.15 | 17.66 | 18.04 | 305,300 | +0.31(+1.75%) |
Jun 12, 2007 | 17.76 | 18.06 | 17.54 | 17.73 | 504,900 | -0.34(-1.88%) |
Jun 11, 2007 | 17.99 | 18.25 | 17.80 | 18.07 | 412,200 | +0.12(+0.67%) |
Jun 08, 2007 | 18.00 | 18.20 | 17.95 | 17.95 | 308,600 | -0.05(-0.28%) |
Jun 07, 2007 | 18.66 | 18.70 | 17.88 | 18.00 | 550,700 | -0.75(-4.00%) |
Jun 06, 2007 | 18.88 | 18.90 | 18.75 | 18.75 | 177,600 | -0.07(-0.37%) |
Jun 05, 2007 | 18.76 | 18.88 | 18.76 | 18.82 | 169,700 | +0.01(+0.05%) |
Jun 04, 2007 | 18.75 | 18.85 | 18.74 | 18.81 | 186,800 | +0.01(+0.05%) |