Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.52 | 18.52 | 18.22 | 18.38 | 1,018,693 | +0.13(+0.72%) |
Aug 30, 2007 | 18.30 | 18.67 | 18.20 | 18.25 | 1,372,888 | -0.05(-0.25%) |
Aug 29, 2007 | 18.20 | 18.38 | 17.96 | 18.30 | 712,672 | +0.29(+1.63%) |
Aug 28, 2007 | 18.24 | 18.40 | 17.99 | 18.00 | 657,616 | -0.21(-1.15%) |
Aug 27, 2007 | 18.75 | 18.90 | 18.12 | 18.21 | 937,638 | +0.01(+0.04%) |
Aug 24, 2007 | 17.88 | 18.20 | 17.85 | 18.20 | 484,035 | +0.32(+1.79%) |
Aug 23, 2007 | 17.88 | 18.05 | 17.72 | 17.88 | 588,031 | -0.14(-0.80%) |
Aug 22, 2007 | 18.05 | 18.11 | 17.81 | 18.03 | 464,001 | +0.06(+0.33%) |
Aug 21, 2007 | 17.91 | 18.15 | 17.80 | 17.97 | 526,092 | +0.08(+0.48%) |
Aug 20, 2007 | 17.80 | 18.00 | 17.58 | 17.88 | 638,958 | +0.08(+0.44%) |
Aug 17, 2007 | 17.86 | 17.98 | 17.43 | 17.81 | 1,198,237 | +0.25(+1.42%) |
Aug 16, 2007 | 17.45 | 17.65 | 17.00 | 17.56 | 1,527,045 | +0.10(+0.60%) |
Aug 15, 2007 | 17.52 | 18.04 | 17.38 | 17.45 | 736,224 | -0.21(-1.18%) |
Aug 14, 2007 | 17.87 | 18.13 | 17.64 | 17.66 | 614,947 | -0.27(-1.50%) |
Aug 13, 2007 | 18.31 | 18.43 | 17.90 | 17.93 | 1,503,646 | -0.25(-1.37%) |
Aug 10, 2007 | 17.28 | 18.42 | 16.90 | 18.18 | 1,995,788 | +0.87(+5.02%) |
Aug 09, 2007 | 17.09 | 17.38 | 15.61 | 17.31 | 3,619,488 | -0.17(-0.97%) |
Aug 08, 2007 | 18.23 | 18.05 | 17.14 | 17.48 | 3,106,394 | -0.75(-4.13%) |
Aug 07, 2007 | 18.11 | 18.41 | 17.81 | 18.23 | 1,180,191 | +0.12(+0.69%) |
Aug 06, 2007 | 17.94 | 18.11 | 17.60 | 18.11 | 1,459,907 | +0.21(+1.17%) |
Aug 03, 2007 | 17.99 | 18.55 | 17.86 | 17.90 | 1,371,052 | -0.65(-3.52%) |
Aug 02, 2007 | 18.69 | 18.82 | 18.37 | 18.55 | 755,340 | -0.05(-0.28%) |
Aug 01, 2007 | 18.35 | 18.67 | 18.28 | 18.60 | 892,522 | +0.25(+1.35%) |
Jul 31, 2007 | 18.72 | 18.82 | 18.32 | 18.35 | 1,067,173 | -0.24(-1.30%) |
Jul 30, 2007 | 18.71 | 19.06 | 18.59 | 18.60 | 994,988 | -0.01(-0.03%) |
Jul 27, 2007 | 19.16 | 19.22 | 18.56 | 18.60 | 1,304,526 | -0.50(-2.60%) |
Jul 26, 2007 | 18.94 | 19.26 | 18.84 | 19.10 | 1,119,629 | -0.24(-1.25%) |
Jul 25, 2007 | 19.41 | 19.52 | 19.15 | 19.34 | 808,408 | +0.11(+0.58%) |
Jul 24, 2007 | 19.71 | 19.71 | 19.19 | 19.23 | 518,293 | -0.50(-2.52%) |
Jul 23, 2007 | 19.68 | 19.96 | 19.62 | 19.73 | 1,008,905 | +0.21(+1.07%) |
Jul 20, 2007 | 19.69 | 19.78 | 19.51 | 19.52 | 414,756 | -0.25(-1.29%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.46 | 19.77 | 597,513 | +0.09(+0.43%) |
Jul 18, 2007 | 19.62 | 19.73 | 19.47 | 19.69 | 588,336 | +0.04(+0.20%) |
Jul 17, 2007 | 19.70 | 19.87 | 19.65 | 19.65 | 461,554 | -0.10(-0.50%) |
Jul 16, 2007 | 19.98 | 20.02 | 19.71 | 19.75 | 337,525 | -0.29(-1.44%) |
Jul 13, 2007 | 20.07 | 20.13 | 19.95 | 20.03 | 477,306 | -0.01(-0.07%) |
Jul 12, 2007 | 19.81 | 20.05 | 19.81 | 20.05 | 419,803 | +0.32(+1.62%) |
Jul 11, 2007 | 19.78 | 19.94 | 19.66 | 19.73 | 560,350 | -0.05(-0.23%) |
Jul 10, 2007 | 19.84 | 20.02 | 19.77 | 19.77 | 785,315 | -0.10(-0.49%) |
Jul 09, 2007 | 19.88 | 19.88 | 19.69 | 19.87 | 716,189 | +0.07(+0.33%) |
Jul 06, 2007 | 19.90 | 20.17 | 19.76 | 19.81 | 574,572 | -0.03(-0.16%) |
Jul 05, 2007 | 20.00 | 20.11 | 19.76 | 19.84 | 713,436 | -0.12(-0.59%) |
Jul 03, 2007 | 19.92 | 20.05 | 19.90 | 19.96 | 251,882 | +0.12(+0.63%) |
Jul 02, 2007 | 19.66 | 20.06 | 19.68 | 19.83 | 768,187 | +0.18(+0.90%) |
Jun 29, 2007 | 19.68 | 19.80 | 19.56 | 19.66 | 410,780 | +0.07(+0.37%) |
Jun 28, 2007 | 19.62 | 19.81 | 19.49 | 19.58 | 432,191 | +0.03(+0.13%) |
Jun 27, 2007 | 19.21 | 19.56 | 19.03 | 19.56 | 818,961 | +0.35(+1.80%) |
Jun 26, 2007 | 19.50 | 19.64 | 19.21 | 19.21 | 584,054 | -0.28(-1.44%) |
Jun 25, 2007 | 19.51 | 19.58 | 19.37 | 19.49 | 573,349 | -0.01(-0.07%) |
Jun 22, 2007 | 19.57 | 19.85 | 19.39 | 19.51 | 592,160 | -0.16(-0.80%) |
Jun 21, 2007 | 19.64 | 19.73 | 19.49 | 19.66 | 331,407 | -0.04(-0.20%) |
Jun 20, 2007 | 20.02 | 20.16 | 19.66 | 19.70 | 717,719 | -0.20(-1.02%) |
Jun 19, 2007 | 19.75 | 19.95 | 19.65 | 19.90 | 669,391 | +0.04(+0.20%) |
Jun 18, 2007 | 19.95 | 20.00 | 19.77 | 19.86 | 588,489 | -0.12(-0.59%) |
Jun 15, 2007 | 19.96 | 20.00 | 19.79 | 19.98 | 505,446 | +0.19(+0.96%) |
Jun 14, 2007 | 19.62 | 19.81 | 19.62 | 19.79 | 393,193 | +0.15(+0.77%) |
Jun 13, 2007 | 19.69 | 19.81 | 19.57 | 19.64 | 921,121 | -0.04(-0.20%) |
Jun 12, 2007 | 20.11 | 20.11 | 19.56 | 19.68 | 965,930 | -0.41(-2.02%) |
Jun 11, 2007 | 20.09 | 20.44 | 20.02 | 20.09 | 761,611 | +0.04(+0.20%) |
Jun 08, 2007 | 20.03 | 20.14 | 19.86 | 20.05 | 619,382 | -0.07(-0.33%) |
Jun 07, 2007 | 20.60 | 20.62 | 20.07 | 20.11 | 885,181 | -0.60(-2.90%) |
Jun 06, 2007 | 21.02 | 21.02 | 20.65 | 20.71 | 777,363 | -0.29(-1.37%) |
Jun 05, 2007 | 21.17 | 21.19 | 20.98 | 21.00 | 471,189 | -0.20(-0.96%) |
Jun 04, 2007 | 21.19 | 21.24 | 21.10 | 21.21 | 595,677 | -0.03(-0.15%) |