Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.03 | 17.18 | 16.71 | 16.95 | 76,423 | +0.20(+1.17%) |
Aug 30, 2007 | 16.47 | 17.06 | 16.26 | 16.76 | 151,643 | +0.06(+0.35%) |
Aug 29, 2007 | 16.21 | 16.77 | 15.97 | 16.70 | 392,856 | +0.60(+3.72%) |
Aug 28, 2007 | 16.60 | 16.78 | 16.08 | 16.10 | 196,140 | -0.59(-3.52%) |
Aug 27, 2007 | 17.53 | 17.71 | 16.63 | 16.69 | 210,633 | -0.96(-5.46%) |
Aug 24, 2007 | 17.14 | 17.68 | 17.14 | 17.65 | 159,416 | +0.49(+2.84%) |
Aug 23, 2007 | 17.46 | 17.46 | 16.95 | 17.17 | 547,171 | -0.20(-1.13%) |
Aug 22, 2007 | 17.09 | 17.38 | 16.89 | 17.36 | 111,577 | +0.48(+2.82%) |
Aug 21, 2007 | 16.61 | 17.02 | 16.51 | 16.88 | 130,150 | +0.23(+1.37%) |
Aug 20, 2007 | 16.45 | 16.82 | 16.27 | 16.66 | 91,707 | +0.07(+0.42%) |
Aug 17, 2007 | 16.26 | 16.93 | 16.10 | 16.59 | 236,789 | +0.72(+4.54%) |
Aug 16, 2007 | 14.14 | 15.87 | 14.02 | 15.87 | 527,136 | +1.69(+11.92%) |
Aug 15, 2007 | 14.29 | 14.51 | 14.18 | 14.18 | 336,921 | -0.05(-0.37%) |
Aug 14, 2007 | 15.06 | 15.33 | 14.23 | 14.23 | 229,837 | -0.66(-4.41%) |
Aug 13, 2007 | 16.64 | 16.64 | 14.88 | 14.89 | 229,805 | -1.64(-9.90%) |
Aug 10, 2007 | 16.22 | 16.62 | 16.03 | 16.52 | 224,535 | +0.00(+0.00%) |
Aug 09, 2007 | 16.03 | 16.59 | 15.11 | 16.52 | 207,614 | +0.39(+2.40%) |
Aug 08, 2007 | 15.38 | 16.52 | 15.38 | 16.14 | 264,112 | +0.91(+5.98%) |
Aug 07, 2007 | 15.03 | 15.51 | 14.51 | 15.23 | 154,214 | +0.08(+0.52%) |
Aug 06, 2007 | 14.61 | 15.22 | 14.06 | 15.15 | 150,770 | +0.67(+4.61%) |
Aug 03, 2007 | 14.62 | 15.20 | 14.44 | 14.48 | 211,056 | -0.70(-4.64%) |
Aug 02, 2007 | 15.32 | 15.65 | 15.06 | 15.18 | 92,934 | -0.07(-0.45%) |
Aug 01, 2007 | 15.15 | 15.37 | 14.90 | 15.25 | 96,210 | +0.06(+0.42%) |
Jul 31, 2007 | 15.25 | 15.62 | 15.18 | 15.19 | 192,900 | +0.12(+0.77%) |
Jul 30, 2007 | 15.10 | 15.33 | 14.71 | 15.07 | 87,506 | +0.14(+0.92%) |
Jul 27, 2007 | 15.08 | 15.30 | 14.77 | 14.94 | 140,405 | -0.14(-0.91%) |
Jul 26, 2007 | 15.25 | 15.38 | 14.79 | 15.07 | 129,282 | -0.43(-2.77%) |
Jul 25, 2007 | 15.63 | 15.73 | 15.27 | 15.50 | 226,047 | +0.02(+0.10%) |
Jul 24, 2007 | 15.94 | 15.99 | 15.26 | 15.49 | 287,271 | -0.57(-3.53%) |
Jul 23, 2007 | 16.32 | 16.33 | 16.01 | 16.05 | 122,645 | -0.17(-1.04%) |
Jul 20, 2007 | 16.73 | 16.73 | 16.05 | 16.22 | 193,732 | -0.55(-3.25%) |
Jul 19, 2007 | 16.68 | 16.87 | 16.32 | 16.77 | 160,458 | +0.16(+0.99%) |
Jul 18, 2007 | 16.68 | 16.73 | 16.31 | 16.60 | 278,512 | -0.23(-1.35%) |
Jul 17, 2007 | 17.26 | 17.26 | 16.68 | 16.83 | 354,786 | -0.24(-1.43%) |
Jul 16, 2007 | 17.39 | 17.55 | 17.08 | 17.08 | 86,766 | -0.35(-2.01%) |
Jul 13, 2007 | 17.54 | 17.54 | 17.24 | 17.42 | 60,032 | -0.13(-0.75%) |
Jul 12, 2007 | 17.06 | 17.56 | 16.91 | 17.56 | 122,777 | +0.60(+3.53%) |
Jul 11, 2007 | 17.01 | 17.12 | 16.90 | 16.96 | 156,654 | -0.02(-0.09%) |
Jul 10, 2007 | 17.20 | 17.20 | 16.85 | 16.97 | 188,297 | -0.40(-2.32%) |
Jul 09, 2007 | 17.45 | 17.62 | 17.27 | 17.38 | 44,559 | -0.07(-0.42%) |
Jul 06, 2007 | 17.23 | 17.72 | 17.23 | 17.45 | 97,301 | +0.19(+1.07%) |
Jul 05, 2007 | 17.10 | 17.55 | 17.05 | 17.27 | 161,769 | +0.21(+1.24%) |
Jul 03, 2007 | 17.34 | 17.50 | 17.01 | 17.05 | 92,169 | -0.23(-1.35%) |
Jul 02, 2007 | 17.26 | 17.41 | 17.09 | 17.29 | 48,286 | +0.18(+1.05%) |
Jun 29, 2007 | 17.56 | 17.61 | 17.11 | 17.11 | 79,849 | -0.36(-2.06%) |
Jun 28, 2007 | 17.45 | 17.60 | 17.10 | 17.47 | 61,869 | +0.05(+0.30%) |
Jun 27, 2007 | 16.66 | 17.47 | 16.64 | 17.41 | 110,380 | +0.64(+3.79%) |
Jun 26, 2007 | 16.91 | 17.11 | 16.69 | 16.78 | 66,791 | -0.05(-0.28%) |
Jun 25, 2007 | 16.81 | 17.19 | 16.65 | 16.83 | 89,805 | +0.02(+0.09%) |
Jun 22, 2007 | 17.09 | 17.15 | 16.63 | 16.81 | 334,553 | -0.34(-2.01%) |
Jun 21, 2007 | 17.28 | 17.46 | 17.08 | 17.15 | 110,214 | -0.21(-1.19%) |
Jun 20, 2007 | 17.76 | 17.81 | 17.29 | 17.36 | 84,587 | -0.49(-2.73%) |
Jun 19, 2007 | 17.77 | 17.99 | 17.57 | 17.85 | 90,629 | -0.04(-0.24%) |
Jun 18, 2007 | 18.07 | 18.21 | 17.83 | 17.89 | 35,685 | -0.17(-0.94%) |
Jun 15, 2007 | 17.84 | 18.35 | 17.61 | 18.06 | 183,712 | +0.54(+3.08%) |
Jun 14, 2007 | 17.79 | 17.92 | 17.47 | 17.52 | 46,825 | -0.22(-1.25%) |
Jun 13, 2007 | 17.44 | 17.87 | 17.22 | 17.74 | 56,832 | +0.38(+2.17%) |
Jun 12, 2007 | 17.51 | 17.63 | 17.23 | 17.37 | 94,405 | -0.26(-1.50%) |
Jun 11, 2007 | 17.67 | 17.79 | 17.47 | 17.63 | 38,944 | -0.12(-0.69%) |
Jun 08, 2007 | 17.40 | 17.77 | 17.40 | 17.75 | 32,605 | +0.29(+1.67%) |
Jun 07, 2007 | 17.59 | 17.74 | 17.29 | 17.46 | 71,544 | -0.25(-1.41%) |
Jun 06, 2007 | 17.83 | 17.90 | 17.46 | 17.71 | 95,005 | -0.21(-1.18%) |
Jun 05, 2007 | 18.09 | 18.20 | 17.62 | 17.92 | 107,268 | -0.30(-1.66%) |
Jun 04, 2007 | 18.12 | 18.49 | 18.12 | 18.22 | 55,938 | +0.02(+0.12%) |