Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.64 | 16.67 | 16.26 | 16.50 | 16,626,859 | +0.12(+0.73%) |
Aug 30, 2007 | 16.46 | 16.76 | 16.26 | 16.38 | 18,510,982 | -0.35(-2.07%) |
Aug 29, 2007 | 16.30 | 16.74 | 16.28 | 16.72 | 12,732,241 | +0.53(+3.27%) |
Aug 28, 2007 | 16.52 | 16.58 | 16.17 | 16.19 | 14,700,376 | -0.46(-2.76%) |
Aug 27, 2007 | 16.86 | 16.93 | 16.55 | 16.65 | 12,788,855 | -0.27(-1.59%) |
Aug 24, 2007 | 16.48 | 16.94 | 16.38 | 16.92 | 14,462,398 | +0.41(+2.48%) |
Aug 23, 2007 | 16.79 | 16.80 | 16.40 | 16.51 | 13,558,200 | -0.15(-0.89%) |
Aug 22, 2007 | 16.72 | 16.84 | 16.52 | 16.66 | 18,390,274 | +0.17(+1.03%) |
Aug 21, 2007 | 16.41 | 16.67 | 16.30 | 16.49 | 15,945,690 | -0.17(-1.02%) |
Aug 20, 2007 | 16.40 | 16.83 | 16.23 | 16.66 | 20,076,054 | +0.42(+2.61%) |
Aug 17, 2007 | 16.30 | 16.45 | 15.89 | 16.23 | 26,596,032 | +0.38(+2.40%) |
Aug 16, 2007 | 16.02 | 16.18 | 15.15 | 15.85 | 34,086,904 | -0.33(-2.05%) |
Aug 15, 2007 | 16.47 | 16.59 | 16.12 | 16.18 | 19,692,378 | -0.28(-1.71%) |
Aug 14, 2007 | 16.88 | 16.93 | 16.47 | 16.47 | 18,603,636 | -0.25(-1.48%) |
Aug 13, 2007 | 17.00 | 17.15 | 16.65 | 16.71 | 19,257,886 | +0.16(+0.98%) |
Aug 10, 2007 | 16.49 | 16.91 | 15.90 | 16.55 | 30,929,414 | -0.10(-0.59%) |
Aug 09, 2007 | 16.71 | 16.94 | 16.30 | 16.65 | 26,285,908 | -0.31(-1.83%) |
Aug 08, 2007 | 16.52 | 16.96 | 16.52 | 16.96 | 29,051,384 | +0.60(+3.67%) |
Aug 07, 2007 | 16.38 | 16.68 | 16.03 | 16.36 | 26,737,422 | -0.13(-0.77%) |
Aug 06, 2007 | 16.72 | 16.83 | 15.84 | 16.49 | 38,644,412 | -0.23(-1.35%) |
Aug 03, 2007 | 16.79 | 17.00 | 16.66 | 16.71 | 20,336,450 | -0.28(-1.66%) |
Aug 02, 2007 | 17.22 | 17.32 | 16.80 | 17.00 | 23,656,156 | -0.10(-0.58%) |
Aug 01, 2007 | 16.79 | 17.12 | 16.65 | 17.10 | 22,663,966 | +0.27(+1.59%) |
Jul 31, 2007 | 17.46 | 17.46 | 16.80 | 16.83 | 22,412,824 | -0.35(-2.01%) |
Jul 30, 2007 | 16.83 | 17.24 | 16.76 | 17.17 | 21,243,448 | +0.56(+3.36%) |
Jul 27, 2007 | 17.14 | 17.40 | 16.60 | 16.62 | 28,746,076 | -0.59(-3.45%) |
Jul 26, 2007 | 17.19 | 17.50 | 16.83 | 17.21 | 41,741,028 | -0.23(-1.34%) |
Jul 25, 2007 | 17.58 | 18.02 | 17.16 | 17.44 | 73,926,440 | -1.04(-5.65%) |
Jul 24, 2007 | 18.72 | 18.82 | 18.47 | 18.49 | 27,780,710 | -0.37(-1.95%) |
Jul 23, 2007 | 19.11 | 19.18 | 18.61 | 18.85 | 30,739,572 | +0.13(+0.68%) |
Jul 20, 2007 | 18.91 | 19.05 | 18.66 | 18.73 | 14,470,864 | -0.25(-1.34%) |
Jul 19, 2007 | 19.16 | 19.23 | 18.96 | 18.98 | 13,308,004 | +0.11(+0.60%) |
Jul 18, 2007 | 18.75 | 18.91 | 18.57 | 18.87 | 15,835,326 | -0.06(-0.30%) |
Jul 17, 2007 | 19.04 | 19.12 | 18.86 | 18.92 | 11,273,530 | -0.08(-0.41%) |
Jul 16, 2007 | 19.08 | 19.13 | 18.86 | 19.00 | 12,376,073 | -0.09(-0.48%) |
Jul 13, 2007 | 19.21 | 19.21 | 18.90 | 19.09 | 16,770,778 | -0.12(-0.62%) |
Jul 12, 2007 | 18.56 | 19.21 | 18.38 | 19.21 | 28,230,454 | +0.83(+4.53%) |
Jul 11, 2007 | 18.28 | 18.52 | 18.25 | 18.38 | 12,602,893 | +0.11(+0.58%) |
Jul 10, 2007 | 18.44 | 18.41 | 18.15 | 18.27 | 23,972,488 | -0.22(-1.18%) |
Jul 09, 2007 | 18.32 | 18.66 | 18.32 | 18.49 | 15,629,855 | +0.27(+1.47%) |
Jul 06, 2007 | 18.14 | 18.27 | 18.03 | 18.22 | 12,925,837 | +0.10(+0.55%) |
Jul 05, 2007 | 18.35 | 18.32 | 17.98 | 18.13 | 15,157,663 | -0.16(-0.85%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.22 | 18.28 | 4,941,465 | +0.10(+0.54%) |
Jul 02, 2007 | 18.20 | 18.22 | 18.10 | 18.18 | 8,361,289 | +0.15(+0.82%) |
Jun 29, 2007 | 18.14 | 18.25 | 17.89 | 18.03 | 12,009,933 | -0.11(-0.58%) |
Jun 28, 2007 | 18.18 | 18.22 | 17.98 | 18.14 | 11,427,623 | +0.10(+0.55%) |
Jun 27, 2007 | 17.86 | 18.07 | 17.72 | 18.04 | 13,743,839 | +0.12(+0.67%) |
Jun 26, 2007 | 18.18 | 18.28 | 17.79 | 17.92 | 20,319,874 | -0.19(-1.05%) |
Jun 25, 2007 | 18.00 | 18.32 | 17.97 | 18.11 | 15,030,780 | +0.12(+0.67%) |
Jun 22, 2007 | 18.10 | 18.17 | 17.96 | 17.99 | 19,974,620 | -0.14(-0.78%) |
Jun 21, 2007 | 18.07 | 18.33 | 17.96 | 18.13 | 32,582,160 | +0.06(+0.35%) |
Jun 20, 2007 | 18.51 | 18.62 | 18.03 | 18.07 | 21,136,484 | -0.27(-1.46%) |
Jun 19, 2007 | 18.35 | 18.37 | 17.89 | 18.34 | 30,360,452 | -0.17(-0.92%) |
Jun 18, 2007 | 18.63 | 18.63 | 18.43 | 18.51 | 16,070,222 | -0.08(-0.46%) |
Jun 15, 2007 | 18.44 | 18.82 | 18.42 | 18.59 | 22,753,550 | +0.23(+1.23%) |
Jun 14, 2007 | 18.33 | 18.53 | 18.32 | 18.37 | 12,968,412 | +0.01(+0.08%) |
Jun 13, 2007 | 17.97 | 18.37 | 17.91 | 18.35 | 17,745,658 | +0.49(+2.77%) |
Jun 12, 2007 | 18.27 | 18.28 | 17.85 | 17.86 | 18,627,720 | -0.45(-2.47%) |
Jun 11, 2007 | 18.10 | 18.40 | 18.03 | 18.31 | 17,090,934 | +0.25(+1.37%) |
Jun 08, 2007 | 17.72 | 18.07 | 17.65 | 18.06 | 18,216,028 | +0.31(+1.75%) |
Jun 07, 2007 | 18.11 | 18.22 | 17.73 | 17.75 | 19,886,686 | -0.37(-2.03%) |
Jun 06, 2007 | 18.07 | 18.15 | 17.82 | 18.12 | 20,180,930 | -0.05(-0.27%) |
Jun 05, 2007 | 18.21 | 18.42 | 18.01 | 18.17 | 23,931,876 | -0.16(-0.89%) |
Jun 04, 2007 | 18.21 | 18.52 | 17.99 | 18.33 | 24,866,362 | +0.23(+1.25%) |