Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 14.53 | 14.88 | 14.00 | 14.41 | 4,774,848 | +0.34(+2.40%) |
Aug 30, 2007 | 14.07 | 14.38 | 13.92 | 14.07 | 3,121,070 | -0.28(-1.93%) |
Aug 29, 2007 | 14.03 | 14.41 | 13.81 | 14.35 | 4,568,039 | +0.50(+3.63%) |
Aug 28, 2007 | 14.64 | 14.64 | 13.78 | 13.85 | 5,602,199 | -0.61(-4.25%) |
Aug 27, 2007 | 15.08 | 15.29 | 14.46 | 14.46 | 2,393,832 | -0.72(-4.73%) |
Aug 24, 2007 | 15.26 | 15.40 | 14.93 | 15.18 | 3,109,753 | -0.05(-0.34%) |
Aug 23, 2007 | 15.41 | 16.13 | 14.97 | 15.23 | 7,105,056 | +0.09(+0.57%) |
Aug 22, 2007 | 15.33 | 15.58 | 14.86 | 15.15 | 4,285,596 | +0.17(+1.16%) |
Aug 21, 2007 | 14.93 | 15.24 | 14.37 | 14.97 | 5,083,156 | -0.08(-0.52%) |
Aug 20, 2007 | 15.00 | 15.31 | 14.58 | 15.05 | 4,706,604 | -0.07(-0.46%) |
Aug 17, 2007 | 15.90 | 16.19 | 14.58 | 15.12 | 7,629,641 | +0.28(+1.87%) |
Aug 16, 2007 | 14.07 | 16.06 | 13.39 | 14.84 | 18,265,566 | +0.21(+1.42%) |
Aug 15, 2007 | 14.72 | 15.38 | 14.59 | 14.64 | 10,266,341 | -0.45(-2.98%) |
Aug 14, 2007 | 16.32 | 16.48 | 14.86 | 15.09 | 8,971,454 | -1.24(-7.59%) |
Aug 13, 2007 | 17.83 | 17.97 | 16.13 | 16.32 | 6,081,866 | -1.26(-7.19%) |
Aug 10, 2007 | 17.32 | 18.49 | 17.32 | 17.59 | 9,214,304 | -1.02(-5.49%) |
Aug 09, 2007 | 18.07 | 19.61 | 17.71 | 18.61 | 12,043,994 | -0.31(-1.65%) |
Aug 08, 2007 | 18.24 | 21.00 | 18.01 | 18.92 | 14,635,854 | +1.27(+7.21%) |
Aug 07, 2007 | 16.38 | 17.85 | 15.97 | 17.65 | 12,832,126 | +1.25(+7.60%) |
Aug 06, 2007 | 16.02 | 16.40 | 15.13 | 16.40 | 8,388,115 | +0.24(+1.50%) |
Aug 03, 2007 | 16.45 | 17.31 | 16.12 | 16.16 | 6,843,310 | -1.15(-6.65%) |
Aug 02, 2007 | 16.44 | 17.56 | 16.44 | 17.31 | 8,832,015 | +0.61(+3.63%) |
Aug 01, 2007 | 16.71 | 16.90 | 15.04 | 16.71 | 12,807,745 | -0.04(-0.26%) |
Jul 31, 2007 | 16.98 | 17.40 | 16.71 | 16.75 | 7,333,707 | -0.24(-1.43%) |
Jul 30, 2007 | 16.97 | 17.21 | 16.69 | 16.99 | 9,177,037 | +0.02(+0.10%) |
Jul 27, 2007 | 17.36 | 17.62 | 16.84 | 16.97 | 7,760,060 | -0.38(-2.20%) |
Jul 26, 2007 | 17.55 | 17.62 | 16.76 | 17.36 | 8,664,202 | -0.55(-3.05%) |
Jul 25, 2007 | 17.97 | 18.37 | 17.42 | 17.90 | 6,570,819 | +0.18(+1.03%) |
Jul 24, 2007 | 18.22 | 18.30 | 17.55 | 17.72 | 6,937,956 | -0.68(-3.67%) |
Jul 23, 2007 | 19.07 | 19.10 | 18.33 | 18.39 | 4,647,092 | -0.69(-3.63%) |
Jul 20, 2007 | 19.35 | 19.36 | 18.64 | 19.09 | 5,479,905 | -0.31(-1.61%) |
Jul 19, 2007 | 19.23 | 19.68 | 19.23 | 19.40 | 3,089,661 | +0.18(+0.95%) |
Jul 18, 2007 | 18.61 | 19.46 | 18.61 | 19.22 | 6,416,649 | -0.45(-2.29%) |
Jul 17, 2007 | 19.88 | 20.10 | 19.60 | 19.67 | 2,808,431 | -0.30(-1.52%) |
Jul 16, 2007 | 20.00 | 20.26 | 19.86 | 19.97 | 3,616,210 | -0.22(-1.07%) |
Jul 13, 2007 | 19.54 | 20.55 | 19.50 | 20.19 | 6,708,874 | +0.72(+3.69%) |
Jul 12, 2007 | 18.94 | 19.47 | 18.86 | 19.47 | 3,714,076 | +0.61(+3.21%) |
Jul 11, 2007 | 18.75 | 18.90 | 18.49 | 18.86 | 4,312,070 | +0.05(+0.28%) |
Jul 10, 2007 | 19.23 | 19.29 | 18.78 | 18.81 | 4,515,003 | -0.61(-3.12%) |
Jul 09, 2007 | 19.60 | 19.77 | 19.31 | 19.42 | 4,040,413 | -0.26(-1.32%) |
Jul 06, 2007 | 19.09 | 19.81 | 19.04 | 19.68 | 4,330,853 | +0.50(+2.62%) |
Jul 05, 2007 | 19.42 | 19.60 | 19.09 | 19.17 | 3,919,437 | -0.20(-1.03%) |
Jul 03, 2007 | 19.58 | 19.77 | 19.31 | 19.37 | 2,411,488 | -0.21(-1.06%) |
Jul 02, 2007 | 19.27 | 19.62 | 19.10 | 19.58 | 4,623,243 | +0.14(+0.71%) |
Jun 29, 2007 | 19.68 | 19.92 | 19.35 | 19.44 | 4,103,002 | -0.18(-0.93%) |
Jun 28, 2007 | 19.93 | 19.93 | 19.53 | 19.62 | 3,526,925 | -0.29(-1.48%) |
Jun 27, 2007 | 19.49 | 20.00 | 19.28 | 19.92 | 4,542,744 | +0.38(+1.95%) |
Jun 26, 2007 | 20.58 | 20.14 | 19.46 | 19.54 | 5,714,443 | -0.62(-3.09%) |
Jun 25, 2007 | 20.65 | 20.67 | 20.07 | 20.16 | 3,771,403 | -0.45(-2.18%) |
Jun 22, 2007 | 20.86 | 20.99 | 20.53 | 20.61 | 4,737,435 | -0.48(-2.30%) |
Jun 21, 2007 | 21.26 | 21.30 | 20.72 | 21.10 | 4,055,231 | -0.12(-0.57%) |
Jun 20, 2007 | 21.47 | 21.65 | 21.22 | 21.22 | 3,685,608 | -0.25(-1.17%) |
Jun 19, 2007 | 21.49 | 21.67 | 21.34 | 21.47 | 2,980,079 | -0.01(-0.04%) |
Jun 18, 2007 | 21.56 | 21.68 | 21.36 | 21.48 | 3,202,823 | -0.08(-0.36%) |
Jun 15, 2007 | 21.81 | 21.99 | 21.47 | 21.56 | 2,884,123 | +0.07(+0.32%) |
Jun 14, 2007 | 21.65 | 21.79 | 21.36 | 21.49 | 3,017,607 | -0.12(-0.56%) |
Jun 13, 2007 | 21.58 | 21.75 | 21.24 | 21.61 | 3,222,453 | +0.26(+1.22%) |
Jun 12, 2007 | 21.74 | 21.77 | 21.22 | 21.35 | 5,566,980 | -0.64(-2.91%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.65 | 21.99 | 2,930,773 | -0.40(-1.78%) |
Jun 08, 2007 | 21.69 | 22.44 | 21.49 | 22.39 | 4,498,543 | +0.70(+3.23%) |
Jun 07, 2007 | 22.84 | 22.84 | 21.62 | 21.69 | 5,293,236 | -1.15(-5.04%) |
Jun 06, 2007 | 23.39 | 23.39 | 22.77 | 22.84 | 2,305,451 | -0.65(-2.77%) |
Jun 05, 2007 | 23.86 | 25.46 | 23.39 | 23.49 | 2,633,550 | -0.42(-1.77%) |
Jun 04, 2007 | 23.56 | 23.97 | 23.30 | 23.91 | 3,270,085 | +0.48(+2.07%) |