Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.76 | 18.76 | 18.53 | 18.62 | 7,740 | +0.16(+0.89%) |
Aug 30, 2007 | 18.60 | 18.66 | 18.45 | 18.45 | 5,805 | -0.37(-1.96%) |
Aug 29, 2007 | 18.42 | 18.87 | 18.26 | 18.82 | 11,288 | +0.22(+1.18%) |
Aug 28, 2007 | 18.60 | 18.76 | 18.45 | 18.60 | 20,318 | +0.00(+0.00%) |
Aug 27, 2007 | 18.75 | 18.91 | 18.15 | 18.60 | 14,190 | +0.16(+0.84%) |
Aug 24, 2007 | 18.23 | 18.45 | 18.06 | 18.45 | 8,707 | +0.47(+2.59%) |
Aug 23, 2007 | 17.98 | 18.10 | 17.68 | 17.98 | 4,192 | +0.00(+0.00%) |
Aug 22, 2007 | 18.23 | 18.68 | 17.64 | 17.98 | 15,158 | +0.00(+0.00%) |
Aug 21, 2007 | 16.97 | 17.98 | 16.74 | 17.98 | 8,707 | +0.31(+1.75%) |
Aug 20, 2007 | 16.88 | 17.67 | 16.75 | 17.67 | 14,190 | +0.79(+4.68%) |
Aug 17, 2007 | 17.13 | 17.36 | 16.74 | 16.88 | 15,480 | +0.33(+1.97%) |
Aug 16, 2007 | 16.43 | 16.56 | 15.58 | 16.56 | 22,576 | -0.28(-1.66%) |
Aug 15, 2007 | 16.71 | 17.04 | 16.71 | 16.84 | 22,253 | -0.51(-2.95%) |
Aug 14, 2007 | 17.99 | 18.91 | 17.25 | 17.35 | 23,543 | -0.82(-4.51%) |
Aug 13, 2007 | 18.20 | 18.60 | 18.02 | 18.17 | 7,095 | +0.32(+1.77%) |
Aug 10, 2007 | 18.22 | 18.22 | 17.71 | 17.85 | 20,963 | +0.33(+1.89%) |
Aug 09, 2007 | 18.29 | 18.29 | 17.52 | 17.52 | 21,608 | -0.46(-2.55%) |
Aug 08, 2007 | 17.67 | 18.06 | 17.47 | 17.98 | 4,192 | +0.23(+1.31%) |
Aug 07, 2007 | 16.68 | 18.14 | 16.67 | 17.74 | 27,091 | +0.52(+3.04%) |
Aug 06, 2007 | 18.15 | 18.15 | 15.70 | 17.22 | 69,985 | -1.16(-6.32%) |
Aug 03, 2007 | 18.15 | 18.38 | 18.14 | 18.38 | 5,805 | +0.24(+1.33%) |
Aug 02, 2007 | 18.59 | 18.73 | 18.14 | 18.14 | 4,837 | -0.13(-0.70%) |
Aug 01, 2007 | 18.85 | 19.21 | 18.09 | 18.27 | 13,545 | -0.34(-1.82%) |
Jul 31, 2007 | 19.07 | 19.30 | 18.09 | 18.61 | 7,740 | -0.25(-1.34%) |
Jul 30, 2007 | 18.61 | 18.91 | 18.61 | 18.86 | 2,902 | +0.04(+0.20%) |
Jul 27, 2007 | 19.53 | 19.69 | 18.61 | 18.82 | 21,931 | -0.47(-2.43%) |
Jul 26, 2007 | 19.35 | 20.45 | 18.71 | 19.29 | 13,545 | +0.18(+0.94%) |
Jul 25, 2007 | 18.81 | 19.22 | 18.76 | 19.11 | 6,127 | +0.33(+1.75%) |
Jul 24, 2007 | 18.78 | 19.05 | 18.78 | 18.78 | 6,772 | -0.30(-1.59%) |
Jul 23, 2007 | 19.30 | 19.61 | 19.07 | 19.09 | 17,093 | -0.73(-3.66%) |
Jul 20, 2007 | 19.38 | 19.84 | 19.23 | 19.81 | 21,608 | +0.18(+0.92%) |
Jul 19, 2007 | 18.94 | 19.84 | 18.93 | 19.63 | 32,251 | +0.72(+3.80%) |
Jul 18, 2007 | 18.90 | 18.91 | 18.79 | 18.91 | 6,772 | +0.10(+0.51%) |
Jul 17, 2007 | 18.76 | 18.91 | 18.76 | 18.82 | 5,160 | +0.29(+1.57%) |
Jul 16, 2007 | 18.45 | 18.91 | 18.45 | 18.53 | 5,160 | -0.01(-0.05%) |
Jul 13, 2007 | 18.60 | 18.76 | 18.37 | 18.54 | 13,545 | +0.19(+1.03%) |
Jul 12, 2007 | 18.54 | 18.54 | 18.35 | 18.35 | 7,095 | +0.00(+0.02%) |
Jul 11, 2007 | 18.57 | 18.60 | 18.34 | 18.34 | 12,255 | -0.04(-0.24%) |
Jul 10, 2007 | 18.60 | 18.76 | 18.37 | 18.39 | 8,707 | -0.00(-0.01%) |
Jul 09, 2007 | 18.76 | 18.76 | 18.14 | 18.39 | 10,643 | -0.21(-1.15%) |
Jul 06, 2007 | 18.53 | 18.62 | 18.41 | 18.60 | 5,160 | +0.28(+1.52%) |
Jul 05, 2007 | 18.60 | 18.76 | 18.29 | 18.32 | 8,385 | -0.04(-0.24%) |
Jul 03, 2007 | 18.60 | 18.76 | 18.36 | 18.37 | 5,805 | +0.06(+0.33%) |
Jul 02, 2007 | 18.60 | 18.68 | 18.27 | 18.31 | 5,160 | -0.29(-1.58%) |
Jun 29, 2007 | 18.56 | 18.60 | 18.24 | 18.60 | 12,578 | +0.37(+2.05%) |
Jun 28, 2007 | 17.96 | 18.57 | 17.96 | 18.23 | 5,805 | +0.05(+0.28%) |
Jun 27, 2007 | 18.14 | 18.18 | 17.91 | 18.18 | 181,253 | +0.04(+0.22%) |
Jun 26, 2007 | 18.34 | 18.60 | 17.98 | 18.14 | 12,255 | +0.11(+0.60%) |
Jun 25, 2007 | 18.23 | 18.50 | 17.98 | 18.03 | 7,740 | -0.19(-1.02%) |
Jun 22, 2007 | 18.59 | 18.59 | 18.05 | 18.22 | 8,385 | -0.17(-0.93%) |
Jun 21, 2007 | 18.04 | 18.39 | 18.04 | 18.39 | 4,515 | +0.17(+0.94%) |
Jun 20, 2007 | 18.22 | 18.59 | 18.14 | 18.22 | 16,125 | -0.12(-0.68%) |
Jun 19, 2007 | 18.04 | 18.52 | 18.03 | 18.34 | 10,320 | +0.32(+1.78%) |
Jun 18, 2007 | 18.23 | 18.54 | 18.02 | 18.02 | 9,352 | +0.00(+0.01%) |
Jun 15, 2007 | 18.23 | 18.24 | 17.83 | 18.02 | 4,837 | -0.23(-1.24%) |
Jun 14, 2007 | 17.75 | 18.43 | 17.75 | 18.24 | 14,835 | +0.26(+1.45%) |
Jun 13, 2007 | 17.72 | 17.98 | 17.72 | 17.98 | 4,192 | +0.26(+1.49%) |
Jun 12, 2007 | 17.80 | 18.07 | 17.68 | 17.72 | 5,160 | -0.08(-0.44%) |
Jun 11, 2007 | 18.22 | 18.22 | 17.80 | 17.80 | 6,127 | -0.18(-1.02%) |
Jun 08, 2007 | 17.96 | 17.98 | 17.80 | 17.98 | 10,320 | +0.31(+1.74%) |
Jun 07, 2007 | 17.91 | 17.98 | 17.67 | 17.67 | 8,707 | -0.31(-1.72%) |
Jun 06, 2007 | 17.91 | 18.12 | 17.91 | 17.98 | 4,837 | +0.07(+0.42%) |
Jun 05, 2007 | 17.97 | 17.97 | 17.91 | 17.91 | 1,935 | -0.07(-0.41%) |
Jun 04, 2007 | 17.83 | 18.60 | 17.83 | 17.98 | 28,703 | +0.15(+0.87%) |