Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.43 | 17.43 | 17.07 | 17.16 | 89,497 | +0.01(+0.08%) |
Aug 30, 2007 | 17.13 | 17.41 | 17.00 | 17.15 | 81,364 | -0.21(-1.23%) |
Aug 29, 2007 | 17.38 | 17.38 | 17.13 | 17.36 | 120,366 | +0.05(+0.26%) |
Aug 28, 2007 | 17.73 | 17.84 | 17.27 | 17.32 | 92,207 | -0.54(-3.05%) |
Aug 27, 2007 | 17.74 | 18.21 | 17.65 | 17.86 | 36,029 | +0.03(+0.14%) |
Aug 24, 2007 | 17.88 | 18.17 | 17.64 | 17.83 | 76,713 | -0.05(-0.26%) |
Aug 23, 2007 | 18.41 | 18.41 | 17.88 | 17.88 | 91,371 | -0.41(-2.23%) |
Aug 22, 2007 | 18.80 | 19.10 | 18.11 | 18.29 | 209,119 | -0.29(-1.58%) |
Aug 21, 2007 | 18.76 | 19.33 | 18.46 | 18.58 | 102,801 | -0.32(-1.72%) |
Aug 20, 2007 | 19.09 | 19.35 | 18.74 | 18.90 | 171,595 | -0.27(-1.41%) |
Aug 17, 2007 | 18.32 | 19.60 | 18.32 | 19.18 | 437,216 | +1.52(+8.64%) |
Aug 16, 2007 | 16.56 | 18.07 | 16.52 | 17.65 | 152,846 | +1.11(+6.70%) |
Aug 15, 2007 | 16.34 | 17.12 | 16.25 | 16.54 | 98,876 | +0.09(+0.54%) |
Aug 14, 2007 | 16.93 | 16.97 | 16.31 | 16.45 | 71,872 | -0.21(-1.26%) |
Aug 13, 2007 | 17.23 | 17.50 | 16.67 | 16.67 | 143,994 | -0.48(-2.78%) |
Aug 10, 2007 | 16.25 | 17.24 | 16.25 | 17.14 | 96,749 | +0.77(+4.73%) |
Aug 09, 2007 | 16.49 | 16.94 | 16.24 | 16.37 | 126,530 | -0.40(-2.40%) |
Aug 08, 2007 | 16.37 | 16.92 | 16.23 | 16.77 | 273,824 | +0.54(+3.30%) |
Aug 07, 2007 | 15.71 | 16.24 | 15.71 | 16.23 | 181,167 | +0.37(+2.33%) |
Aug 06, 2007 | 15.81 | 15.94 | 15.38 | 15.86 | 233,049 | +0.23(+1.48%) |
Aug 03, 2007 | 15.58 | 16.24 | 15.54 | 15.63 | 344,692 | -0.46(-2.83%) |
Aug 02, 2007 | 16.06 | 16.10 | 15.84 | 16.09 | 168,885 | +0.05(+0.28%) |
Aug 01, 2007 | 15.69 | 16.09 | 15.68 | 16.04 | 214,518 | +0.31(+1.97%) |
Jul 31, 2007 | 15.41 | 15.94 | 15.39 | 15.73 | 312,373 | +0.30(+1.98%) |
Jul 30, 2007 | 15.71 | 15.79 | 15.22 | 15.43 | 215,813 | -0.29(-1.85%) |
Jul 27, 2007 | 16.21 | 16.44 | 15.71 | 15.72 | 347,051 | -0.77(-4.65%) |
Jul 26, 2007 | 16.58 | 16.58 | 15.99 | 16.48 | 139,788 | -0.27(-1.63%) |
Jul 25, 2007 | 16.77 | 16.98 | 16.67 | 16.76 | 139,128 | +0.15(+0.93%) |
Jul 24, 2007 | 17.29 | 17.35 | 16.55 | 16.60 | 200,049 | -0.75(-4.30%) |
Jul 23, 2007 | 17.72 | 17.79 | 17.33 | 17.35 | 131,013 | -0.34(-1.90%) |
Jul 20, 2007 | 18.10 | 18.16 | 17.38 | 17.69 | 124,726 | -0.46(-2.53%) |
Jul 19, 2007 | 18.38 | 18.43 | 18.14 | 18.14 | 87,471 | -0.10(-0.56%) |
Jul 18, 2007 | 18.33 | 18.45 | 18.04 | 18.25 | 130,279 | -0.15(-0.84%) |
Jul 17, 2007 | 18.39 | 18.54 | 18.25 | 18.40 | 203,931 | +0.04(+0.23%) |
Jul 16, 2007 | 18.34 | 18.46 | 18.17 | 18.36 | 101,790 | -0.10(-0.54%) |
Jul 13, 2007 | 18.43 | 18.55 | 18.23 | 18.46 | 105,265 | -0.05(-0.25%) |
Jul 12, 2007 | 18.02 | 18.50 | 17.91 | 18.50 | 168,309 | +0.36(+1.99%) |
Jul 11, 2007 | 18.05 | 18.18 | 17.88 | 18.14 | 155,588 | +0.00(+0.02%) |
Jul 10, 2007 | 18.51 | 18.51 | 17.98 | 18.14 | 190,557 | -0.40(-2.14%) |
Jul 09, 2007 | 18.44 | 18.55 | 18.42 | 18.53 | 106,069 | +0.10(+0.56%) |
Jul 06, 2007 | 18.08 | 18.52 | 18.08 | 18.43 | 74,122 | +0.33(+1.84%) |
Jul 05, 2007 | 18.26 | 18.35 | 18.01 | 18.10 | 191,659 | -0.15(-0.84%) |
Jul 03, 2007 | 18.58 | 18.58 | 18.25 | 18.25 | 93,551 | -0.39(-2.08%) |
Jul 02, 2007 | 18.69 | 18.75 | 18.49 | 18.64 | 105,398 | +0.00(+0.00%) |
Jun 29, 2007 | 18.71 | 18.76 | 18.50 | 18.64 | 154,679 | +0.03(+0.18%) |
Jun 28, 2007 | 18.55 | 18.77 | 18.30 | 18.61 | 122,283 | +0.08(+0.42%) |
Jun 27, 2007 | 18.14 | 18.55 | 17.93 | 18.53 | 111,141 | +0.39(+2.14%) |
Jun 26, 2007 | 18.31 | 18.34 | 18.01 | 18.14 | 220,766 | -0.11(-0.59%) |
Jun 25, 2007 | 18.03 | 18.30 | 17.88 | 18.25 | 186,991 | +0.23(+1.26%) |
Jun 22, 2007 | 18.40 | 18.40 | 18.02 | 18.02 | 342,576 | -0.32(-1.75%) |
Jun 21, 2007 | 18.09 | 18.49 | 18.09 | 18.34 | 242,326 | +0.19(+1.05%) |
Jun 20, 2007 | 18.22 | 18.26 | 18.09 | 18.15 | 118,646 | -0.07(-0.41%) |
Jun 19, 2007 | 18.23 | 18.26 | 18.13 | 18.23 | 291,702 | +0.08(+0.44%) |
Jun 18, 2007 | 18.12 | 18.30 | 18.09 | 18.15 | 100,744 | -0.01(-0.08%) |
Jun 15, 2007 | 18.09 | 18.42 | 18.09 | 18.16 | 400,168 | -0.20(-1.09%) |
Jun 14, 2007 | 18.16 | 18.48 | 18.16 | 18.36 | 210,264 | +0.14(+0.75%) |
Jun 13, 2007 | 18.37 | 18.37 | 18.22 | 18.22 | 179,724 | -0.07(-0.39%) |
Jun 12, 2007 | 18.49 | 18.56 | 18.22 | 18.30 | 200,435 | -0.20(-1.06%) |
Jun 11, 2007 | 18.71 | 18.73 | 18.49 | 18.49 | 56,602 | -0.23(-1.23%) |
Jun 08, 2007 | 18.83 | 19.02 | 18.63 | 18.72 | 164,472 | -0.13(-0.69%) |
Jun 07, 2007 | 19.00 | 19.09 | 18.53 | 18.85 | 102,857 | -0.23(-1.22%) |
Jun 06, 2007 | 18.83 | 19.12 | 18.69 | 19.09 | 57,459 | +0.21(+1.10%) |
Jun 05, 2007 | 18.87 | 19.12 | 18.74 | 18.88 | 217,839 | -0.12(-0.61%) |
Jun 04, 2007 | 19.12 | 19.13 | 18.87 | 19.00 | 38,854 | -0.16(-0.83%) |