Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.56 | 18.79 | 18.51 | 18.68 | 1,749,967 | +0.35(+1.88%) |
Aug 30, 2007 | 18.30 | 18.87 | 18.21 | 18.34 | 1,473,218 | -0.18(-0.95%) |
Aug 29, 2007 | 18.05 | 18.67 | 18.03 | 18.51 | 2,139,838 | +0.54(+3.00%) |
Aug 28, 2007 | 17.94 | 18.25 | 17.85 | 17.98 | 2,111,914 | +0.03(+0.14%) |
Aug 27, 2007 | 18.14 | 18.23 | 17.88 | 17.95 | 1,884,612 | -0.29(-1.57%) |
Aug 24, 2007 | 18.09 | 18.46 | 17.93 | 18.24 | 2,953,804 | +0.13(+0.70%) |
Aug 23, 2007 | 18.35 | 18.44 | 17.80 | 18.11 | 4,393,751 | -0.24(-1.28%) |
Aug 22, 2007 | 18.64 | 18.72 | 18.19 | 18.35 | 2,921,245 | -0.12(-0.64%) |
Aug 21, 2007 | 18.80 | 18.83 | 18.39 | 18.46 | 2,258,428 | -0.42(-2.23%) |
Aug 20, 2007 | 18.83 | 19.33 | 18.72 | 18.88 | 2,286,590 | +0.02(+0.09%) |
Aug 17, 2007 | 19.56 | 19.57 | 18.19 | 18.87 | 4,758,369 | -0.27(-1.41%) |
Aug 16, 2007 | 19.57 | 19.59 | 18.74 | 19.14 | 2,855,784 | -0.44(-2.24%) |
Aug 15, 2007 | 19.84 | 20.07 | 19.54 | 19.57 | 2,005,088 | -0.23(-1.15%) |
Aug 14, 2007 | 20.20 | 20.20 | 19.68 | 19.80 | 2,419,103 | -0.32(-1.59%) |
Aug 13, 2007 | 20.21 | 20.28 | 19.64 | 20.12 | 2,947,031 | -0.14(-0.71%) |
Aug 10, 2007 | 19.68 | 20.43 | 19.57 | 20.26 | 3,478,782 | +0.53(+2.69%) |
Aug 09, 2007 | 19.28 | 20.41 | 18.86 | 19.73 | 5,186,922 | +0.45(+2.36%) |
Aug 08, 2007 | 18.21 | 19.68 | 18.09 | 19.28 | 5,300,159 | +1.32(+7.36%) |
Aug 07, 2007 | 18.54 | 18.58 | 17.55 | 17.96 | 3,732,062 | -0.58(-3.13%) |
Aug 06, 2007 | 18.19 | 18.54 | 18.16 | 18.54 | 2,138,092 | +0.07(+0.36%) |
Aug 03, 2007 | 18.68 | 19.09 | 18.45 | 18.47 | 1,886,974 | -0.61(-3.22%) |
Aug 02, 2007 | 19.15 | 19.30 | 18.73 | 19.09 | 1,761,596 | +0.03(+0.13%) |
Aug 01, 2007 | 19.69 | 19.69 | 18.64 | 19.06 | 2,277,754 | +0.10(+0.53%) |
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,607 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,875 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.09 | 2,539,339 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,167 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,766 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,599 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,139 | -0.29(-1.43%) |
Jul 20, 2007 | 20.79 | 20.87 | 20.46 | 20.59 | 2,479,559 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,190 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,045 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,315 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,188 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,402,057 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,211 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,854 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,873 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,192 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,263 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.56 | 18.69 | 2,240,806 | -0.13(-0.72%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,402 | +0.18(+0.95%) |
Jul 02, 2007 | 18.57 | 18.77 | 18.44 | 18.65 | 2,709,080 | +0.08(+0.41%) |
Jun 29, 2007 | 19.36 | 19.38 | 18.53 | 18.57 | 3,288,020 | -0.38(-2.00%) |
Jun 28, 2007 | 18.99 | 19.26 | 18.89 | 18.95 | 2,403,516 | -0.13(-0.71%) |
Jun 27, 2007 | 18.91 | 19.09 | 18.83 | 19.09 | 2,990,284 | +0.01(+0.04%) |
Jun 26, 2007 | 19.25 | 19.46 | 18.94 | 19.08 | 2,845,668 | -0.17(-0.87%) |
Jun 25, 2007 | 19.48 | 19.51 | 19.13 | 19.25 | 4,776,793 | -0.22(-1.12%) |
Jun 22, 2007 | 19.41 | 20.06 | 19.36 | 19.47 | 13,127,069 | +1.62(+9.10%) |
Jun 21, 2007 | 17.34 | 17.92 | 17.31 | 17.84 | 5,586,202 | +0.48(+2.76%) |
Jun 20, 2007 | 17.09 | 17.65 | 17.07 | 17.36 | 4,143,026 | +0.40(+2.33%) |
Jun 19, 2007 | 17.01 | 17.17 | 16.92 | 16.97 | 2,530,067 | -0.14(-0.84%) |
Jun 18, 2007 | 17.28 | 17.44 | 17.10 | 17.11 | 1,885,786 | -0.21(-1.21%) |
Jun 15, 2007 | 17.13 | 17.34 | 17.05 | 17.32 | 3,069,423 | +0.25(+1.48%) |
Jun 14, 2007 | 17.09 | 17.25 | 16.89 | 17.07 | 4,912,313 | +0.07(+0.40%) |
Jun 13, 2007 | 16.95 | 17.12 | 16.79 | 17.00 | 2,420,389 | +0.11(+0.65%) |
Jun 12, 2007 | 17.13 | 17.13 | 16.86 | 16.89 | 3,081,187 | -0.26(-1.52%) |
Jun 11, 2007 | 17.25 | 17.33 | 17.10 | 17.15 | 3,764,561 | -0.13(-0.73%) |
Jun 08, 2007 | 17.23 | 17.41 | 17.13 | 17.28 | 5,572,820 | +0.07(+0.39%) |
Jun 07, 2007 | 17.61 | 17.79 | 17.16 | 17.21 | 5,922,834 | -0.46(-2.62%) |
Jun 06, 2007 | 18.08 | 18.16 | 17.56 | 17.67 | 5,707,551 | -0.52(-2.87%) |
Jun 05, 2007 | 18.58 | 18.83 | 18.11 | 18.19 | 4,749,922 | -0.53(-2.83%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.67 | 18.72 | 4,937,385 | -0.30(-1.59%) |