Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.79 | 18.14 | 17.11 | 17.93 | 3,203,642 | +0.28(+1.56%) |
Aug 30, 2007 | 17.68 | 17.81 | 17.47 | 17.65 | 3,215,545 | -0.17(-0.97%) |
Aug 29, 2007 | 17.29 | 17.91 | 17.29 | 17.82 | 4,073,285 | +0.59(+3.44%) |
Aug 28, 2007 | 18.05 | 18.13 | 17.22 | 17.23 | 3,992,432 | -0.90(-4.98%) |
Aug 27, 2007 | 18.41 | 18.57 | 18.08 | 18.13 | 2,486,270 | -0.37(-1.97%) |
Aug 24, 2007 | 18.37 | 18.71 | 18.19 | 18.50 | 2,837,408 | +0.07(+0.37%) |
Aug 23, 2007 | 18.52 | 18.76 | 18.28 | 18.43 | 3,023,065 | -0.04(-0.22%) |
Aug 22, 2007 | 18.17 | 18.51 | 18.09 | 18.47 | 4,276,071 | +0.55(+3.08%) |
Aug 21, 2007 | 18.17 | 18.26 | 17.79 | 17.92 | 4,123,800 | -0.42(-2.29%) |
Aug 20, 2007 | 18.50 | 18.50 | 18.01 | 18.34 | 3,987,497 | +0.22(+1.22%) |
Aug 17, 2007 | 17.70 | 19.10 | 17.37 | 18.12 | 8,438,194 | +0.46(+2.61%) |
Aug 16, 2007 | 16.88 | 17.79 | 16.55 | 17.66 | 7,795,288 | +0.59(+3.47%) |
Aug 15, 2007 | 17.90 | 17.97 | 17.00 | 17.06 | 6,206,965 | -0.76(-4.25%) |
Aug 14, 2007 | 18.12 | 18.37 | 17.82 | 17.82 | 5,860,642 | -0.53(-2.89%) |
Aug 13, 2007 | 17.91 | 18.90 | 17.83 | 18.35 | 5,821,862 | +0.59(+3.34%) |
Aug 10, 2007 | 17.91 | 18.28 | 17.62 | 17.76 | 4,697,321 | -0.17(-0.96%) |
Aug 09, 2007 | 19.01 | 19.12 | 17.88 | 17.93 | 9,423,216 | -1.38(-7.17%) |
Aug 08, 2007 | 19.37 | 19.39 | 19.06 | 19.32 | 6,394,656 | +0.20(+1.05%) |
Aug 07, 2007 | 18.95 | 19.42 | 18.72 | 19.12 | 6,741,875 | +0.17(+0.87%) |
Aug 06, 2007 | 18.67 | 18.95 | 17.83 | 18.95 | 8,041,321 | +0.37(+1.98%) |
Aug 03, 2007 | 18.87 | 19.28 | 18.57 | 18.58 | 7,960,789 | -0.70(-3.63%) |
Aug 02, 2007 | 18.78 | 19.39 | 18.78 | 19.28 | 9,754,502 | +0.50(+2.68%) |
Aug 01, 2007 | 18.74 | 19.10 | 18.15 | 18.78 | 8,510,480 | +0.03(+0.18%) |
Jul 31, 2007 | 18.41 | 19.74 | 18.41 | 18.75 | 11,644,216 | +0.99(+5.59%) |
Jul 30, 2007 | 17.31 | 18.05 | 17.31 | 17.75 | 5,493,842 | -0.08(-0.43%) |
Jul 27, 2007 | 17.81 | 17.99 | 17.51 | 17.83 | 8,180,894 | -0.10(-0.58%) |
Jul 26, 2007 | 18.10 | 18.12 | 17.55 | 17.93 | 8,688,972 | -0.28(-1.55%) |
Jul 25, 2007 | 18.57 | 18.61 | 17.99 | 18.21 | 4,779,210 | -0.24(-1.31%) |
Jul 24, 2007 | 18.68 | 18.89 | 18.41 | 18.46 | 5,551,410 | -0.41(-2.16%) |
Jul 23, 2007 | 19.02 | 19.20 | 18.83 | 18.86 | 3,661,036 | -0.10(-0.54%) |
Jul 20, 2007 | 19.12 | 19.19 | 18.85 | 18.97 | 4,391,838 | -0.23(-1.18%) |
Jul 19, 2007 | 19.22 | 19.48 | 19.09 | 19.19 | 2,682,379 | +0.00(+0.00%) |
Jul 18, 2007 | 19.49 | 19.58 | 18.97 | 19.19 | 4,565,372 | -0.35(-1.80%) |
Jul 17, 2007 | 19.28 | 19.71 | 19.25 | 19.54 | 2,982,276 | +0.24(+1.25%) |
Jul 16, 2007 | 19.45 | 19.59 | 19.26 | 19.30 | 2,788,199 | -0.25(-1.27%) |
Jul 13, 2007 | 19.58 | 19.74 | 19.45 | 19.55 | 4,146,009 | +0.01(+0.04%) |
Jul 12, 2007 | 19.19 | 19.55 | 19.17 | 19.54 | 5,115,591 | +0.37(+1.94%) |
Jul 11, 2007 | 18.94 | 19.17 | 18.69 | 19.17 | 4,251,249 | +0.26(+1.38%) |
Jul 10, 2007 | 19.27 | 19.29 | 18.88 | 18.91 | 4,096,365 | -0.43(-2.24%) |
Jul 09, 2007 | 19.81 | 19.83 | 19.28 | 19.34 | 4,971,815 | -0.42(-2.13%) |
Jul 06, 2007 | 19.50 | 19.88 | 19.40 | 19.76 | 3,128,450 | +0.21(+1.06%) |
Jul 05, 2007 | 19.63 | 19.68 | 19.45 | 19.56 | 2,536,101 | +0.07(+0.35%) |
Jul 03, 2007 | 19.64 | 19.77 | 19.41 | 19.49 | 2,271,873 | -0.25(-1.26%) |
Jul 02, 2007 | 19.92 | 19.98 | 19.63 | 19.74 | 5,584,959 | +0.12(+0.63%) |
Jun 29, 2007 | 19.37 | 19.63 | 19.21 | 19.61 | 6,094,300 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.45 | 19.11 | 19.29 | 3,119,953 | +0.01(+0.07%) |
Jun 27, 2007 | 18.86 | 19.36 | 18.81 | 19.28 | 4,592,988 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.50 | 19.01 | 19.01 | 3,497,152 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.70 | 19.25 | 19.38 | 4,340,667 | -0.14(-0.74%) |
Jun 22, 2007 | 19.78 | 19.82 | 19.41 | 19.52 | 6,189,275 | -0.25(-1.29%) |
Jun 21, 2007 | 19.72 | 19.85 | 19.50 | 19.78 | 3,801,113 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.35 | 19.72 | 19.72 | 2,737,249 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.89 | 20.13 | 2,747,265 | +0.01(+0.03%) |
Jun 18, 2007 | 20.27 | 20.34 | 20.01 | 20.12 | 3,465,362 | -0.07(-0.34%) |
Jun 15, 2007 | 20.09 | 20.56 | 20.09 | 20.19 | 5,650,865 | +0.16(+0.79%) |
Jun 14, 2007 | 19.87 | 20.13 | 19.81 | 20.03 | 4,787,609 | +0.16(+0.80%) |
Jun 13, 2007 | 19.58 | 19.89 | 19.56 | 19.87 | 4,655,225 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.71 | 19.41 | 19.52 | 4,567,404 | -0.31(-1.56%) |
Jun 11, 2007 | 19.70 | 19.94 | 19.50 | 19.83 | 3,084,177 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.82 | 19.24 | 19.77 | 5,514,342 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.38 | 11,653,885 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.52 | 19.92 | 19.96 | 8,784,106 | -0.67(-3.24%) |
Jun 05, 2007 | 20.62 | 20.76 | 20.45 | 20.63 | 7,014,191 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.80 | 20.19 | 20.78 | 4,952,219 | +0.50(+2.45%) |