Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.40 | 17.54 | 17.30 | 17.40 | 2,763,420 | +0.02(+0.10%) |
Aug 30, 2007 | 17.42 | 17.48 | 17.17 | 17.38 | 2,931,682 | -0.03(-0.19%) |
Aug 29, 2007 | 17.37 | 17.48 | 17.12 | 17.42 | 2,809,548 | +0.15(+0.85%) |
Aug 28, 2007 | 17.71 | 17.84 | 17.27 | 17.27 | 2,547,595 | -0.48(-2.69%) |
Aug 27, 2007 | 17.89 | 18.00 | 17.68 | 17.75 | 2,933,704 | -0.12(-0.66%) |
Aug 24, 2007 | 17.59 | 17.91 | 17.48 | 17.87 | 1,451,978 | +0.34(+1.96%) |
Aug 23, 2007 | 17.30 | 17.68 | 17.30 | 17.52 | 3,681,931 | +0.22(+1.28%) |
Aug 22, 2007 | 17.11 | 17.37 | 17.05 | 17.30 | 2,252,658 | -0.03(-0.19%) |
Aug 21, 2007 | 17.12 | 17.44 | 16.96 | 17.33 | 2,903,240 | +0.21(+1.25%) |
Aug 20, 2007 | 16.99 | 17.21 | 16.78 | 17.12 | 3,459,174 | +0.26(+1.51%) |
Aug 17, 2007 | 17.07 | 17.18 | 16.26 | 16.87 | 6,409,260 | +0.00(+0.02%) |
Aug 16, 2007 | 17.10 | 17.20 | 16.07 | 16.86 | 11,116,778 | -1.19(-6.60%) |
Aug 15, 2007 | 18.50 | 18.50 | 18.05 | 18.05 | 3,638,431 | -0.41(-2.22%) |
Aug 14, 2007 | 18.57 | 18.71 | 18.38 | 18.46 | 2,528,713 | -0.04(-0.20%) |
Aug 13, 2007 | 18.15 | 18.82 | 18.01 | 18.50 | 2,675,942 | +0.36(+2.01%) |
Aug 10, 2007 | 17.35 | 18.37 | 17.35 | 18.14 | 8,382,517 | +0.04(+0.23%) |
Aug 09, 2007 | 18.32 | 18.35 | 17.82 | 18.10 | 6,123,884 | -0.31(-1.68%) |
Aug 08, 2007 | 18.28 | 18.70 | 18.17 | 18.41 | 4,987,397 | -0.20(-1.10%) |
Aug 07, 2007 | 18.72 | 18.77 | 18.36 | 18.61 | 4,667,603 | -0.21(-1.09%) |
Aug 06, 2007 | 18.64 | 18.87 | 18.62 | 18.82 | 3,274,899 | +0.18(+0.94%) |
Aug 03, 2007 | 18.68 | 18.75 | 18.61 | 18.64 | 4,701,303 | -0.11(-0.58%) |
Aug 02, 2007 | 18.92 | 18.92 | 18.61 | 18.75 | 2,953,193 | -0.08(-0.40%) |
Aug 01, 2007 | 18.78 | 18.97 | 18.66 | 18.82 | 4,106,888 | -0.01(-0.07%) |
Jul 31, 2007 | 19.19 | 19.23 | 18.81 | 18.84 | 3,861,135 | -0.21(-1.08%) |
Jul 30, 2007 | 19.06 | 19.11 | 18.84 | 19.04 | 2,256,654 | -0.13(-0.70%) |
Jul 27, 2007 | 19.31 | 19.48 | 19.18 | 19.18 | 4,104,737 | -0.21(-1.10%) |
Jul 26, 2007 | 19.30 | 19.52 | 19.18 | 19.39 | 4,374,339 | -0.10(-0.54%) |
Jul 25, 2007 | 19.63 | 19.81 | 19.46 | 19.49 | 3,728,303 | -0.09(-0.47%) |
Jul 24, 2007 | 19.66 | 19.73 | 19.56 | 19.59 | 3,264,447 | -0.08(-0.38%) |
Jul 23, 2007 | 19.76 | 19.82 | 19.64 | 19.66 | 2,494,057 | -0.05(-0.28%) |
Jul 20, 2007 | 19.86 | 19.91 | 19.65 | 19.71 | 2,123,354 | -0.15(-0.78%) |
Jul 19, 2007 | 19.87 | 19.93 | 19.75 | 19.87 | 1,202,931 | +0.12(+0.59%) |
Jul 18, 2007 | 19.71 | 19.85 | 19.59 | 19.75 | 1,787,069 | -0.11(-0.57%) |
Jul 17, 2007 | 19.75 | 20.07 | 19.66 | 19.87 | 2,306,913 | +0.18(+0.89%) |
Jul 16, 2007 | 19.60 | 19.73 | 19.55 | 19.69 | 1,459,148 | -0.02(-0.11%) |
Jul 13, 2007 | 19.71 | 19.72 | 19.48 | 19.71 | 1,800,424 | -0.06(-0.30%) |
Jul 12, 2007 | 19.57 | 19.78 | 19.23 | 19.77 | 2,879,843 | +0.28(+1.42%) |
Jul 11, 2007 | 19.12 | 19.69 | 19.02 | 19.49 | 2,392,956 | +0.32(+1.66%) |
Jul 10, 2007 | 19.28 | 19.35 | 19.13 | 19.18 | 1,983,056 | -0.23(-1.19%) |
Jul 09, 2007 | 19.43 | 19.46 | 19.36 | 19.41 | 2,066,709 | +0.13(+0.65%) |
Jul 06, 2007 | 19.18 | 19.29 | 19.07 | 19.28 | 1,626,694 | +0.09(+0.48%) |
Jul 05, 2007 | 18.92 | 19.19 | 18.92 | 19.19 | 1,621,913 | +0.29(+1.55%) |
Jul 03, 2007 | 18.98 | 19.14 | 18.74 | 18.89 | 1,435,965 | -0.16(-0.86%) |
Jul 02, 2007 | 19.04 | 19.07 | 18.91 | 19.06 | 1,782,288 | +0.02(+0.09%) |
Jun 29, 2007 | 19.17 | 19.36 | 18.87 | 19.04 | 2,413,750 | -0.12(-0.63%) |
Jun 28, 2007 | 18.85 | 19.33 | 18.82 | 19.16 | 2,181,911 | +0.30(+1.60%) |
Jun 27, 2007 | 18.86 | 18.91 | 18.69 | 18.86 | 2,837,990 | -0.05(-0.27%) |
Jun 26, 2007 | 19.02 | 19.12 | 18.84 | 18.91 | 2,254,873 | -0.04(-0.20%) |
Jun 25, 2007 | 19.01 | 19.14 | 18.91 | 18.95 | 2,666,621 | -0.05(-0.29%) |
Jun 22, 2007 | 18.85 | 19.17 | 18.84 | 19.00 | 2,374,313 | -0.18(-0.94%) |
Jun 21, 2007 | 19.07 | 19.19 | 18.95 | 19.18 | 1,501,931 | +0.12(+0.61%) |
Jun 20, 2007 | 19.35 | 19.41 | 19.07 | 19.07 | 2,187,647 | -0.24(-1.26%) |
Jun 19, 2007 | 19.33 | 19.36 | 19.15 | 19.31 | 2,562,652 | -0.01(-0.07%) |
Jun 18, 2007 | 19.26 | 19.35 | 19.25 | 19.32 | 1,588,213 | +0.05(+0.24%) |
Jun 15, 2007 | 19.48 | 19.56 | 19.19 | 19.28 | 4,214,442 | -0.16(-0.82%) |
Jun 14, 2007 | 19.56 | 19.60 | 19.38 | 19.43 | 2,621,687 | -0.13(-0.66%) |
Jun 13, 2007 | 19.32 | 19.56 | 19.23 | 19.56 | 3,195,070 | +0.26(+1.34%) |
Jun 12, 2007 | 19.65 | 19.65 | 19.28 | 19.30 | 3,835,613 | -0.13(-0.69%) |
Jun 11, 2007 | 19.11 | 19.46 | 19.09 | 19.44 | 3,370,239 | +0.21(+1.11%) |
Jun 08, 2007 | 19.12 | 19.25 | 19.00 | 19.23 | 2,754,815 | +0.10(+0.52%) |
Jun 07, 2007 | 19.29 | 19.35 | 19.12 | 19.12 | 2,964,235 | -0.16(-0.85%) |
Jun 06, 2007 | 19.25 | 19.57 | 19.28 | 19.29 | 2,363,080 | -0.26(-1.35%) |
Jun 05, 2007 | 19.82 | 19.89 | 19.52 | 19.55 | 2,783,974 | -0.26(-1.33%) |
Jun 04, 2007 | 19.66 | 19.86 | 19.66 | 19.82 | 2,031,575 | +0.06(+0.32%) |