Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.57 | 18.80 | 18.53 | 18.70 | 1,748,779 | +0.35(+1.88%) |
Aug 30, 2007 | 18.32 | 18.88 | 18.22 | 18.35 | 1,472,218 | -0.18(-0.95%) |
Aug 29, 2007 | 18.06 | 18.68 | 18.04 | 18.53 | 2,138,386 | +0.54(+3.00%) |
Aug 28, 2007 | 17.95 | 18.26 | 17.86 | 17.99 | 2,110,480 | +0.03(+0.14%) |
Aug 27, 2007 | 18.15 | 18.24 | 17.90 | 17.96 | 1,883,333 | -0.29(-1.57%) |
Aug 24, 2007 | 18.10 | 18.48 | 17.95 | 18.25 | 2,951,799 | +0.13(+0.70%) |
Aug 23, 2007 | 18.36 | 18.45 | 17.81 | 18.12 | 4,390,769 | -0.24(-1.28%) |
Aug 22, 2007 | 18.65 | 18.73 | 18.20 | 18.36 | 2,919,262 | -0.12(-0.64%) |
Aug 21, 2007 | 18.81 | 18.85 | 18.40 | 18.48 | 2,256,895 | -0.42(-2.23%) |
Aug 20, 2007 | 18.84 | 19.34 | 18.73 | 18.90 | 2,285,038 | +0.02(+0.09%) |
Aug 17, 2007 | 19.57 | 19.58 | 18.21 | 18.88 | 4,755,138 | -0.27(-1.41%) |
Aug 16, 2007 | 19.59 | 19.60 | 18.75 | 19.15 | 2,853,845 | -0.44(-2.24%) |
Aug 15, 2007 | 19.86 | 20.08 | 19.55 | 19.59 | 2,003,727 | -0.23(-1.15%) |
Aug 14, 2007 | 20.21 | 20.21 | 19.70 | 19.82 | 2,417,461 | -0.32(-1.59%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.66 | 20.14 | 2,945,030 | -0.14(-0.71%) |
Aug 10, 2007 | 19.70 | 20.45 | 19.58 | 20.28 | 3,476,421 | +0.53(+2.69%) |
Aug 09, 2007 | 19.29 | 20.42 | 18.87 | 19.75 | 5,183,401 | +0.45(+2.36%) |
Aug 08, 2007 | 18.22 | 19.70 | 18.11 | 19.29 | 5,296,561 | +1.32(+7.36%) |
Aug 07, 2007 | 18.55 | 18.59 | 17.57 | 17.97 | 3,729,529 | -0.58(-3.13%) |
Aug 06, 2007 | 18.21 | 18.55 | 18.17 | 18.55 | 2,136,640 | +0.07(+0.36%) |
Aug 03, 2007 | 18.70 | 19.10 | 18.46 | 18.48 | 1,885,693 | -0.61(-3.22%) |
Aug 02, 2007 | 19.16 | 19.31 | 18.75 | 19.10 | 1,760,400 | +0.03(+0.13%) |
Aug 01, 2007 | 19.71 | 19.71 | 18.65 | 19.07 | 2,276,208 | +0.10(+0.53%) |
Jul 31, 2007 | 19.55 | 19.66 | 18.92 | 18.97 | 2,125,163 | -0.45(-2.34%) |
Jul 30, 2007 | 19.06 | 19.56 | 19.00 | 19.43 | 1,810,645 | +0.32(+1.67%) |
Jul 27, 2007 | 19.47 | 19.65 | 19.10 | 19.11 | 2,537,615 | -0.36(-1.86%) |
Jul 26, 2007 | 19.63 | 20.02 | 19.16 | 19.47 | 3,409,850 | -0.40(-1.99%) |
Jul 25, 2007 | 19.83 | 20.08 | 19.74 | 19.87 | 2,618,987 | -0.02(-0.08%) |
Jul 24, 2007 | 20.14 | 20.49 | 19.82 | 19.88 | 3,262,383 | -0.43(-2.11%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.27 | 20.31 | 1,937,823 | -0.29(-1.43%) |
Jul 20, 2007 | 20.81 | 20.88 | 20.47 | 20.61 | 2,477,876 | -0.22(-1.05%) |
Jul 19, 2007 | 20.63 | 21.00 | 20.59 | 20.83 | 2,025,814 | +0.18(+0.86%) |
Jul 18, 2007 | 20.83 | 20.91 | 20.43 | 20.65 | 3,514,657 | -0.26(-1.25%) |
Jul 17, 2007 | 20.79 | 21.28 | 20.69 | 20.91 | 3,728,782 | +0.12(+0.57%) |
Jul 16, 2007 | 20.84 | 21.10 | 20.48 | 20.79 | 5,677,332 | -0.10(-0.48%) |
Jul 13, 2007 | 20.24 | 20.95 | 20.15 | 20.89 | 6,397,711 | +0.68(+3.38%) |
Jul 12, 2007 | 20.03 | 20.22 | 19.66 | 20.21 | 5,271,630 | +0.14(+0.71%) |
Jul 11, 2007 | 19.58 | 20.38 | 19.56 | 20.07 | 6,348,541 | +0.44(+2.23%) |
Jul 10, 2007 | 18.64 | 19.91 | 18.62 | 19.63 | 5,569,090 | +0.92(+4.91%) |
Jul 09, 2007 | 18.70 | 18.82 | 18.57 | 18.71 | 1,576,121 | -0.08(-0.40%) |
Jul 06, 2007 | 18.65 | 18.91 | 18.59 | 18.79 | 2,050,870 | +0.08(+0.45%) |
Jul 05, 2007 | 18.78 | 18.90 | 18.58 | 18.70 | 2,239,285 | -0.13(-0.72%) |
Jul 03, 2007 | 18.67 | 18.86 | 18.66 | 18.84 | 898,791 | +0.18(+0.95%) |
Jul 02, 2007 | 18.59 | 18.78 | 18.45 | 18.66 | 2,707,241 | +0.08(+0.41%) |
Jun 29, 2007 | 19.37 | 19.39 | 18.54 | 18.59 | 3,285,788 | -0.38(-2.00%) |
Jun 28, 2007 | 19.01 | 19.28 | 18.91 | 18.96 | 2,401,884 | -0.13(-0.71%) |
Jun 27, 2007 | 18.92 | 19.10 | 18.85 | 19.10 | 2,988,254 | +0.01(+0.04%) |
Jun 26, 2007 | 19.27 | 19.47 | 18.95 | 19.09 | 2,843,736 | -0.17(-0.87%) |
Jun 25, 2007 | 19.50 | 19.52 | 19.14 | 19.26 | 4,773,550 | -0.22(-1.12%) |
Jun 22, 2007 | 19.42 | 20.08 | 19.37 | 19.48 | 13,118,158 | +1.63(+9.10%) |
Jun 21, 2007 | 17.36 | 17.93 | 17.32 | 17.85 | 5,582,409 | +0.48(+2.76%) |
Jun 20, 2007 | 17.10 | 17.66 | 17.08 | 17.37 | 4,140,213 | +0.40(+2.33%) |
Jun 19, 2007 | 17.02 | 17.18 | 16.94 | 16.98 | 2,528,349 | -0.14(-0.84%) |
Jun 18, 2007 | 17.29 | 17.45 | 17.11 | 17.12 | 1,884,506 | -0.21(-1.21%) |
Jun 15, 2007 | 17.14 | 17.35 | 17.06 | 17.33 | 3,067,339 | +0.25(+1.48%) |
Jun 14, 2007 | 17.10 | 17.26 | 16.90 | 17.08 | 4,908,978 | +0.07(+0.40%) |
Jun 13, 2007 | 16.96 | 17.13 | 16.80 | 17.01 | 2,418,746 | +0.11(+0.65%) |
Jun 12, 2007 | 17.14 | 17.14 | 16.88 | 16.90 | 3,079,095 | -0.26(-1.52%) |
Jun 11, 2007 | 17.26 | 17.34 | 17.11 | 17.16 | 3,762,006 | -0.13(-0.73%) |
Jun 08, 2007 | 17.24 | 17.42 | 17.15 | 17.29 | 5,569,037 | +0.07(+0.39%) |
Jun 07, 2007 | 17.63 | 17.80 | 17.17 | 17.22 | 5,918,813 | -0.46(-2.62%) |
Jun 06, 2007 | 18.09 | 18.17 | 17.58 | 17.68 | 5,703,677 | -0.52(-2.87%) |
Jun 05, 2007 | 18.59 | 18.85 | 18.12 | 18.21 | 4,746,698 | -0.53(-2.83%) |
Jun 04, 2007 | 19.04 | 19.14 | 18.69 | 18.74 | 4,934,034 | -0.30(-1.59%) |