Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.79 | 18.15 | 17.12 | 17.93 | 3,202,416 | +0.28(+1.56%) |
Aug 30, 2007 | 17.68 | 17.82 | 17.48 | 17.66 | 3,214,314 | -0.17(-0.97%) |
Aug 29, 2007 | 17.30 | 17.92 | 17.30 | 17.83 | 4,071,726 | +0.59(+3.44%) |
Aug 28, 2007 | 18.06 | 18.14 | 17.23 | 17.24 | 3,990,904 | -0.90(-4.98%) |
Aug 27, 2007 | 18.41 | 18.58 | 18.09 | 18.14 | 2,485,319 | -0.37(-1.97%) |
Aug 24, 2007 | 18.38 | 18.72 | 18.19 | 18.50 | 2,836,322 | +0.07(+0.37%) |
Aug 23, 2007 | 18.52 | 18.77 | 18.28 | 18.44 | 3,021,908 | -0.04(-0.22%) |
Aug 22, 2007 | 18.17 | 18.52 | 18.10 | 18.48 | 4,274,435 | +0.55(+3.08%) |
Aug 21, 2007 | 18.17 | 18.27 | 17.80 | 17.93 | 4,122,222 | -0.42(-2.29%) |
Aug 20, 2007 | 18.50 | 18.50 | 18.01 | 18.35 | 3,985,971 | +0.22(+1.22%) |
Aug 17, 2007 | 17.71 | 19.10 | 17.38 | 18.13 | 8,434,965 | +0.46(+2.61%) |
Aug 16, 2007 | 16.88 | 17.79 | 16.55 | 17.66 | 7,792,305 | +0.59(+3.47%) |
Aug 15, 2007 | 17.91 | 17.97 | 17.01 | 17.07 | 6,204,589 | -0.76(-4.25%) |
Aug 14, 2007 | 18.13 | 18.38 | 17.82 | 17.83 | 5,858,399 | -0.53(-2.89%) |
Aug 13, 2007 | 17.92 | 18.91 | 17.84 | 18.36 | 5,819,633 | +0.59(+3.34%) |
Aug 10, 2007 | 17.92 | 18.29 | 17.63 | 17.77 | 4,695,523 | -0.17(-0.96%) |
Aug 09, 2007 | 19.02 | 19.12 | 17.89 | 17.94 | 9,419,610 | -1.39(-7.17%) |
Aug 08, 2007 | 19.37 | 19.40 | 19.06 | 19.32 | 6,392,209 | +0.20(+1.04%) |
Aug 07, 2007 | 18.96 | 19.43 | 18.72 | 19.12 | 6,739,294 | +0.17(+0.87%) |
Aug 06, 2007 | 18.68 | 18.96 | 17.84 | 18.96 | 8,038,244 | +0.37(+1.98%) |
Aug 03, 2007 | 18.88 | 19.29 | 18.57 | 18.59 | 7,957,742 | -0.70(-3.63%) |
Aug 02, 2007 | 18.79 | 19.39 | 18.79 | 19.29 | 9,750,769 | +0.50(+2.68%) |
Aug 01, 2007 | 18.75 | 19.10 | 18.15 | 18.79 | 8,507,223 | +0.03(+0.18%) |
Jul 31, 2007 | 18.41 | 19.75 | 18.41 | 18.75 | 11,639,759 | +0.99(+5.59%) |
Jul 30, 2007 | 17.31 | 18.06 | 17.31 | 17.76 | 5,491,739 | -0.08(-0.42%) |
Jul 27, 2007 | 17.82 | 18.00 | 17.52 | 17.84 | 8,177,763 | -0.10(-0.58%) |
Jul 26, 2007 | 18.10 | 18.13 | 17.56 | 17.94 | 8,685,647 | -0.28(-1.55%) |
Jul 25, 2007 | 18.57 | 18.61 | 17.99 | 18.22 | 4,777,381 | -0.24(-1.31%) |
Jul 24, 2007 | 18.68 | 18.90 | 18.41 | 18.46 | 5,549,285 | -0.41(-2.15%) |
Jul 23, 2007 | 19.03 | 19.21 | 18.84 | 18.87 | 3,659,635 | -0.10(-0.54%) |
Jul 20, 2007 | 19.12 | 19.19 | 18.86 | 18.97 | 4,390,157 | -0.23(-1.18%) |
Jul 19, 2007 | 19.23 | 19.49 | 19.10 | 19.20 | 2,681,352 | +0.00(+0.00%) |
Jul 18, 2007 | 19.50 | 19.59 | 18.97 | 19.20 | 4,563,625 | -0.35(-1.80%) |
Jul 17, 2007 | 19.29 | 19.72 | 19.26 | 19.55 | 2,981,134 | +0.24(+1.25%) |
Jul 16, 2007 | 19.46 | 19.59 | 19.27 | 19.31 | 2,787,132 | -0.25(-1.27%) |
Jul 13, 2007 | 19.59 | 19.74 | 19.46 | 19.56 | 4,144,423 | +0.01(+0.04%) |
Jul 12, 2007 | 19.19 | 19.56 | 19.18 | 19.55 | 5,113,633 | +0.37(+1.94%) |
Jul 11, 2007 | 18.95 | 19.18 | 18.70 | 19.18 | 4,249,622 | +0.26(+1.38%) |
Jul 10, 2007 | 19.28 | 19.30 | 18.89 | 18.92 | 4,094,798 | -0.43(-2.24%) |
Jul 09, 2007 | 19.82 | 19.83 | 19.29 | 19.35 | 4,969,912 | -0.42(-2.13%) |
Jul 06, 2007 | 19.50 | 19.89 | 19.41 | 19.77 | 3,127,253 | +0.21(+1.06%) |
Jul 05, 2007 | 19.64 | 19.68 | 19.46 | 19.57 | 2,535,131 | +0.07(+0.35%) |
Jul 03, 2007 | 19.65 | 19.78 | 19.42 | 19.50 | 2,271,003 | -0.25(-1.26%) |
Jul 02, 2007 | 19.92 | 19.99 | 19.64 | 19.74 | 5,582,822 | +0.12(+0.63%) |
Jun 29, 2007 | 19.37 | 19.64 | 19.22 | 19.62 | 6,091,968 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.46 | 19.12 | 19.30 | 3,118,759 | +0.01(+0.07%) |
Jun 27, 2007 | 18.87 | 19.37 | 18.81 | 19.28 | 4,591,230 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.51 | 19.02 | 19.02 | 3,495,814 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.71 | 19.26 | 19.39 | 4,339,006 | -0.14(-0.74%) |
Jun 22, 2007 | 19.79 | 19.83 | 19.42 | 19.53 | 6,186,906 | -0.26(-1.29%) |
Jun 21, 2007 | 19.73 | 19.86 | 19.50 | 19.79 | 3,799,659 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.36 | 19.72 | 19.73 | 2,736,201 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.90 | 20.14 | 2,746,213 | +0.01(+0.03%) |
Jun 18, 2007 | 20.28 | 20.35 | 20.02 | 20.13 | 3,464,036 | -0.07(-0.34%) |
Jun 15, 2007 | 20.10 | 20.56 | 20.10 | 20.20 | 5,648,703 | +0.16(+0.79%) |
Jun 14, 2007 | 19.88 | 20.14 | 19.81 | 20.04 | 4,785,777 | +0.16(+0.80%) |
Jun 13, 2007 | 19.59 | 19.90 | 19.57 | 19.88 | 4,653,443 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.72 | 19.42 | 19.52 | 4,565,656 | -0.31(-1.56%) |
Jun 11, 2007 | 19.71 | 19.95 | 19.51 | 19.83 | 3,082,997 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.83 | 19.25 | 19.78 | 5,512,232 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.39 | 11,649,425 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.53 | 19.93 | 19.97 | 8,780,744 | -0.67(-3.24%) |
Jun 05, 2007 | 20.63 | 20.76 | 20.46 | 20.63 | 7,011,507 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.81 | 20.20 | 20.79 | 4,950,323 | +0.50(+2.45%) |