Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.21 | 19.11 | 18.21 | 18.91 | 1,039,809 | +0.83(+4.60%) |
Aug 30, 2007 | 18.16 | 18.59 | 17.99 | 18.08 | 812,433 | -0.31(-1.71%) |
Aug 29, 2007 | 18.01 | 18.40 | 17.93 | 18.39 | 712,943 | +0.49(+2.74%) |
Aug 28, 2007 | 18.51 | 18.61 | 17.89 | 17.90 | 694,118 | -0.78(-4.20%) |
Aug 27, 2007 | 19.16 | 19.17 | 18.50 | 18.69 | 661,305 | -0.45(-2.36%) |
Aug 24, 2007 | 18.85 | 19.29 | 18.78 | 19.14 | 790,558 | +0.48(+2.57%) |
Aug 23, 2007 | 19.09 | 19.18 | 18.58 | 18.66 | 1,044,542 | -0.17(-0.88%) |
Aug 22, 2007 | 19.01 | 19.18 | 18.49 | 18.83 | 974,920 | +0.03(+0.18%) |
Aug 21, 2007 | 18.81 | 18.94 | 18.25 | 18.79 | 1,671,247 | -0.17(-0.88%) |
Aug 20, 2007 | 18.78 | 19.09 | 18.28 | 18.96 | 1,280,016 | -0.10(-0.50%) |
Aug 17, 2007 | 18.54 | 19.08 | 18.20 | 19.05 | 1,547,988 | +1.08(+6.03%) |
Aug 16, 2007 | 18.52 | 18.64 | 17.38 | 17.97 | 2,156,183 | -0.91(-4.83%) |
Aug 15, 2007 | 19.83 | 20.12 | 18.78 | 18.88 | 756,799 | -0.88(-4.47%) |
Aug 14, 2007 | 19.79 | 20.16 | 19.64 | 19.77 | 975,235 | +0.20(+1.04%) |
Aug 13, 2007 | 20.21 | 20.53 | 19.54 | 19.56 | 1,335,020 | -0.34(-1.70%) |
Aug 10, 2007 | 19.95 | 20.74 | 19.24 | 19.90 | 2,923,709 | -0.95(-4.56%) |
Aug 09, 2007 | 19.97 | 21.59 | 19.84 | 20.85 | 3,440,196 | +0.45(+2.21%) |
Aug 08, 2007 | 20.04 | 20.67 | 19.86 | 20.40 | 2,410,377 | +0.84(+4.30%) |
Aug 07, 2007 | 18.76 | 19.64 | 18.58 | 19.56 | 1,703,954 | +0.68(+3.63%) |
Aug 06, 2007 | 19.02 | 19.02 | 18.20 | 18.87 | 1,866,231 | -0.51(-2.65%) |
Aug 03, 2007 | 19.46 | 20.06 | 19.23 | 19.39 | 2,355,479 | -0.68(-3.36%) |
Aug 02, 2007 | 20.99 | 21.16 | 19.27 | 20.06 | 2,238,951 | +0.44(+2.25%) |
Aug 01, 2007 | 19.02 | 20.00 | 19.02 | 19.62 | 2,787,830 | +0.60(+3.18%) |
Jul 31, 2007 | 19.25 | 19.59 | 18.96 | 19.02 | 1,555,665 | +0.19(+1.01%) |
Jul 30, 2007 | 18.53 | 19.06 | 18.45 | 18.83 | 1,351,847 | +0.36(+1.96%) |
Jul 27, 2007 | 18.28 | 18.84 | 17.86 | 18.47 | 1,757,170 | +0.10(+0.54%) |
Jul 26, 2007 | 18.71 | 18.95 | 17.95 | 18.37 | 1,912,505 | -0.58(-3.09%) |
Jul 25, 2007 | 18.91 | 19.28 | 18.49 | 18.95 | 1,673,140 | +0.15(+0.81%) |
Jul 24, 2007 | 19.80 | 19.85 | 18.65 | 18.80 | 2,152,081 | -1.22(-6.08%) |
Jul 23, 2007 | 20.42 | 20.50 | 19.90 | 20.02 | 951,783 | -0.40(-1.96%) |
Jul 20, 2007 | 20.71 | 20.77 | 20.17 | 20.41 | 999,214 | -0.29(-1.42%) |
Jul 19, 2007 | 20.43 | 20.83 | 20.13 | 20.71 | 928,330 | +0.27(+1.30%) |
Jul 18, 2007 | 19.99 | 20.53 | 19.97 | 20.44 | 1,564,920 | +0.47(+2.33%) |
Jul 17, 2007 | 20.26 | 20.73 | 19.96 | 19.98 | 1,395,598 | -0.05(-0.24%) |
Jul 16, 2007 | 20.31 | 20.32 | 19.84 | 20.02 | 1,554,619 | -0.31(-1.52%) |
Jul 13, 2007 | 20.16 | 20.42 | 20.12 | 20.33 | 1,429,147 | +0.30(+1.50%) |
Jul 12, 2007 | 19.94 | 20.20 | 19.89 | 20.03 | 1,718,678 | -0.17(-0.82%) |
Jul 11, 2007 | 19.54 | 20.36 | 19.53 | 20.20 | 1,566,708 | +0.67(+3.41%) |
Jul 10, 2007 | 19.43 | 19.69 | 19.21 | 19.54 | 1,419,050 | +0.04(+0.22%) |
Jul 09, 2007 | 19.14 | 19.54 | 18.97 | 19.49 | 1,427,569 | +0.59(+3.12%) |
Jul 06, 2007 | 18.55 | 19.12 | 18.55 | 18.90 | 1,435,772 | +0.47(+2.55%) |
Jul 05, 2007 | 18.54 | 18.54 | 18.19 | 18.43 | 790,663 | -0.10(-0.51%) |
Jul 03, 2007 | 18.04 | 18.54 | 18.04 | 18.53 | 330,547 | +0.30(+1.64%) |
Jul 02, 2007 | 17.91 | 18.23 | 17.91 | 18.23 | 1,094,813 | +0.40(+2.24%) |
Jun 29, 2007 | 17.31 | 17.99 | 17.31 | 17.83 | 1,341,435 | +0.66(+3.85%) |
Jun 28, 2007 | 17.42 | 17.42 | 17.04 | 17.17 | 1,041,576 | +0.03(+0.17%) |
Jun 27, 2007 | 16.76 | 17.15 | 16.65 | 17.14 | 1,476,959 | +0.18(+1.04%) |
Jun 26, 2007 | 17.51 | 18.03 | 16.89 | 16.96 | 2,037,096 | -0.47(-2.70%) |
Jun 25, 2007 | 17.45 | 17.45 | 17.18 | 17.43 | 1,065,576 | -0.01(-0.05%) |
Jun 22, 2007 | 17.78 | 17.78 | 17.26 | 17.44 | 517,433 | -0.35(-1.95%) |
Jun 21, 2007 | 17.59 | 17.87 | 17.30 | 17.79 | 989,328 | +0.29(+1.66%) |
Jun 20, 2007 | 18.03 | 18.21 | 17.48 | 17.50 | 787,508 | -0.53(-2.95%) |
Jun 19, 2007 | 18.16 | 18.23 | 17.94 | 18.03 | 731,873 | -0.23(-1.25%) |
Jun 18, 2007 | 18.35 | 18.43 | 18.11 | 18.26 | 575,276 | -0.02(-0.10%) |
Jun 15, 2007 | 18.16 | 18.31 | 18.04 | 18.28 | 768,262 | +0.21(+1.16%) |
Jun 14, 2007 | 17.73 | 18.07 | 17.73 | 18.07 | 477,469 | +0.41(+2.34%) |
Jun 13, 2007 | 17.27 | 17.75 | 17.27 | 17.66 | 699,271 | +0.42(+2.43%) |
Jun 12, 2007 | 17.12 | 17.42 | 16.80 | 17.24 | 1,005,314 | +0.12(+0.72%) |
Jun 11, 2007 | 17.00 | 17.36 | 16.93 | 17.12 | 582,839 | +0.08(+0.45%) |
Jun 08, 2007 | 16.93 | 17.04 | 16.68 | 17.04 | 912,957 | +0.05(+0.28%) |
Jun 07, 2007 | 17.54 | 17.62 | 16.99 | 16.99 | 722,198 | -0.55(-3.14%) |
Jun 06, 2007 | 17.61 | 17.61 | 17.34 | 17.54 | 824,317 | -0.12(-0.67%) |
Jun 05, 2007 | 18.09 | 18.09 | 17.53 | 17.66 | 792,346 | -0.01(-0.05%) |
Jun 04, 2007 | 17.48 | 17.70 | 17.18 | 17.67 | 763,004 | +0.46(+2.68%) |