Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.62 | 20.62 | 20.40 | 20.46 | 11,361,876 | +0.26(+1.26%) |
Aug 30, 2007 | 20.18 | 20.44 | 20.01 | 20.21 | 31,955,366 | +0.18(+0.90%) |
Aug 29, 2007 | 19.29 | 20.03 | 19.56 | 20.03 | 23,524,628 | +1.35(+7.23%) |
Aug 28, 2007 | 19.06 | 19.12 | 18.63 | 18.68 | 9,548,173 | -0.49(-2.53%) |
Aug 27, 2007 | 19.22 | 19.31 | 19.13 | 19.16 | 9,310,988 | -0.11(-0.58%) |
Aug 24, 2007 | 18.98 | 19.27 | 18.95 | 19.27 | 10,886,877 | +0.52(+2.75%) |
Aug 23, 2007 | 18.95 | 18.96 | 18.57 | 18.76 | 14,245,568 | -0.24(-1.28%) |
Aug 22, 2007 | 18.99 | 19.09 | 18.89 | 19.00 | 21,743,224 | +0.52(+2.80%) |
Aug 21, 2007 | 18.38 | 18.66 | 18.35 | 18.48 | 15,205,730 | +0.05(+0.27%) |
Aug 20, 2007 | 18.59 | 18.61 | 18.16 | 18.43 | 18,274,418 | +0.16(+0.85%) |
Aug 17, 2007 | 18.40 | 18.51 | 17.97 | 18.28 | 24,780,256 | +0.60(+3.42%) |
Aug 16, 2007 | 17.49 | 17.84 | 17.02 | 17.67 | 33,708,160 | -0.28(-1.56%) |
Aug 15, 2007 | 18.23 | 18.47 | 17.90 | 17.95 | 23,630,178 | -0.62(-3.32%) |
Aug 14, 2007 | 18.97 | 19.02 | 18.53 | 18.57 | 14,647,840 | -0.40(-2.10%) |
Aug 13, 2007 | 18.95 | 19.20 | 18.91 | 18.97 | 17,092,546 | +0.36(+1.94%) |
Aug 10, 2007 | 18.32 | 18.68 | 18.13 | 18.61 | 23,763,150 | +0.17(+0.91%) |
Aug 09, 2007 | 18.76 | 19.00 | 18.38 | 18.44 | 20,667,694 | -0.73(-3.80%) |
Aug 08, 2007 | 18.97 | 19.39 | 18.93 | 19.17 | 25,811,114 | +0.65(+3.49%) |
Aug 07, 2007 | 18.70 | 18.81 | 18.27 | 18.52 | 22,901,186 | -0.26(-1.36%) |
Aug 06, 2007 | 18.63 | 18.81 | 18.41 | 18.78 | 22,975,358 | +0.35(+1.93%) |
Aug 03, 2007 | 18.66 | 19.23 | 18.40 | 18.42 | 33,685,728 | -0.81(-4.21%) |
Aug 02, 2007 | 18.29 | 19.26 | 18.87 | 19.23 | 50,380,972 | +1.55(+8.76%) |
Aug 01, 2007 | 17.59 | 17.86 | 17.39 | 17.68 | 27,380,244 | -0.14(-0.80%) |
Jul 31, 2007 | 18.01 | 18.15 | 17.74 | 17.82 | 16,462,048 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,598,154 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.11 | 17.40 | 23,056,270 | +0.16(+0.90%) |
Jul 26, 2007 | 17.03 | 17.26 | 16.84 | 17.24 | 35,427,556 | -0.27(-1.56%) |
Jul 25, 2007 | 17.80 | 17.84 | 17.43 | 17.52 | 20,239,710 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.05 | 17.66 | 17.77 | 13,490,591 | -0.28(-1.55%) |
Jul 23, 2007 | 18.08 | 18.13 | 18.00 | 18.05 | 11,341,680 | -0.17(-0.96%) |
Jul 20, 2007 | 18.43 | 18.46 | 18.15 | 18.22 | 11,423,656 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.51 | 18.51 | 11,363,314 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.61 | 18.28 | 18.50 | 17,406,768 | -0.21(-1.13%) |
Jul 17, 2007 | 18.66 | 18.81 | 18.61 | 18.71 | 10,971,103 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.74 | 18.52 | 18.58 | 10,026,767 | -0.04(-0.20%) |
Jul 13, 2007 | 18.84 | 18.86 | 18.56 | 18.61 | 13,489,305 | -0.02(-0.13%) |
Jul 12, 2007 | 18.46 | 18.67 | 18.36 | 18.64 | 23,766,218 | +0.68(+3.78%) |
Jul 11, 2007 | 17.92 | 18.00 | 17.87 | 17.96 | 15,723,472 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.13 | 17.90 | 17.91 | 9,885,438 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,133,497 | +0.07(+0.38%) |
Jul 06, 2007 | 17.92 | 18.07 | 17.90 | 18.00 | 8,411,111 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,135,494 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,632,994 | +0.36(+2.03%) |
Jul 02, 2007 | 17.55 | 17.80 | 17.54 | 17.77 | 11,183,518 | +0.27(+1.57%) |
Jun 29, 2007 | 17.62 | 17.59 | 17.39 | 17.49 | 13,813,391 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.54 | 17.38 | 17.40 | 17,505,840 | +0.19(+1.08%) |
Jun 27, 2007 | 17.06 | 17.25 | 17.02 | 17.21 | 9,983,641 | +0.10(+0.58%) |
Jun 26, 2007 | 17.31 | 17.32 | 17.08 | 17.11 | 10,440,843 | -0.06(-0.33%) |
Jun 25, 2007 | 17.19 | 17.38 | 17.09 | 17.17 | 15,402,292 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.49 | 17.19 | 17.28 | 11,969,153 | -0.15(-0.86%) |
Jun 21, 2007 | 17.29 | 17.46 | 17.16 | 17.42 | 20,929,576 | -0.18(-1.03%) |
Jun 20, 2007 | 18.13 | 18.17 | 17.54 | 17.61 | 28,788,014 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.80 | 12,493,773 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.10 | 17.79 | 17.83 | 8,305,882 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.92 | 18.05 | 12,652,213 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,934,091 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.52 | 17.25 | 17.48 | 12,962,986 | +0.37(+2.15%) |
Jun 12, 2007 | 17.26 | 17.36 | 17.11 | 17.11 | 15,352,761 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,910,942 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,134,350 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.14 | 17.22 | 19,562,666 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.49 | 17.56 | 9,448,505 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.44 | 17.63 | 13,818,658 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.77 | 17.61 | 17.74 | 15,733,724 | +0.19(+1.10%) |