Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.47 | 19.78 | 19.44 | 19.55 | 2,903,192 | +0.17(+0.89%) |
Aug 30, 2007 | 19.26 | 19.47 | 19.22 | 19.38 | 3,060,971 | -0.04(-0.20%) |
Aug 29, 2007 | 19.20 | 19.42 | 19.08 | 19.42 | 3,820,919 | +0.32(+1.68%) |
Aug 28, 2007 | 19.87 | 19.87 | 19.09 | 19.10 | 4,321,433 | -0.56(-2.84%) |
Aug 27, 2007 | 19.89 | 20.10 | 19.66 | 19.66 | 2,249,136 | -0.25(-1.25%) |
Aug 24, 2007 | 19.62 | 19.91 | 19.55 | 19.91 | 1,964,640 | +0.26(+1.33%) |
Aug 23, 2007 | 19.70 | 19.83 | 19.53 | 19.64 | 2,602,460 | -0.07(-0.33%) |
Aug 22, 2007 | 19.62 | 19.83 | 19.42 | 19.71 | 3,608,783 | +0.21(+1.06%) |
Aug 21, 2007 | 19.05 | 19.57 | 19.05 | 19.50 | 5,300,577 | +0.29(+1.49%) |
Aug 20, 2007 | 18.87 | 19.34 | 18.80 | 19.22 | 4,220,363 | +0.35(+1.86%) |
Aug 17, 2007 | 18.70 | 19.56 | 18.52 | 18.87 | 5,899,870 | +0.66(+3.61%) |
Aug 16, 2007 | 18.49 | 18.43 | 17.68 | 18.21 | 8,067,696 | -0.29(-1.55%) |
Aug 15, 2007 | 18.41 | 18.83 | 18.38 | 18.49 | 5,354,642 | -0.07(-0.37%) |
Aug 14, 2007 | 19.62 | 19.63 | 18.53 | 18.56 | 6,114,530 | -1.04(-5.30%) |
Aug 13, 2007 | 19.59 | 19.93 | 19.43 | 19.60 | 4,561,101 | +0.01(+0.07%) |
Aug 10, 2007 | 18.59 | 19.76 | 18.08 | 19.59 | 7,297,681 | +0.88(+4.68%) |
Aug 09, 2007 | 19.92 | 20.02 | 18.71 | 18.71 | 7,520,769 | -0.85(-4.36%) |
Aug 08, 2007 | 19.53 | 19.77 | 19.26 | 19.57 | 4,424,557 | +0.14(+0.71%) |
Aug 07, 2007 | 19.53 | 19.79 | 19.21 | 19.43 | 5,039,007 | -0.26(-1.34%) |
Aug 06, 2007 | 19.63 | 19.70 | 19.27 | 19.69 | 4,048,279 | +0.05(+0.26%) |
Aug 03, 2007 | 19.76 | 19.86 | 19.61 | 19.64 | 4,268,840 | -0.20(-0.99%) |
Aug 02, 2007 | 20.06 | 20.19 | 19.72 | 19.83 | 6,298,365 | -0.09(-0.43%) |
Aug 01, 2007 | 19.65 | 19.96 | 19.32 | 19.92 | 5,002,619 | +0.18(+0.89%) |
Jul 31, 2007 | 20.11 | 20.59 | 19.71 | 19.74 | 4,760,177 | -0.31(-1.53%) |
Jul 30, 2007 | 19.46 | 20.10 | 19.27 | 20.05 | 4,800,222 | +0.49(+2.52%) |
Jul 27, 2007 | 19.59 | 20.00 | 19.34 | 19.56 | 6,851,189 | -0.11(-0.56%) |
Jul 26, 2007 | 20.06 | 20.11 | 19.15 | 19.67 | 11,086,607 | -0.67(-3.29%) |
Jul 25, 2007 | 20.34 | 20.49 | 20.07 | 20.34 | 6,478,839 | +0.12(+0.60%) |
Jul 24, 2007 | 20.06 | 20.68 | 20.06 | 20.21 | 5,859,974 | -0.06(-0.31%) |
Jul 23, 2007 | 20.53 | 20.77 | 20.23 | 20.28 | 3,544,895 | -0.05(-0.26%) |
Jul 20, 2007 | 20.90 | 20.90 | 20.17 | 20.33 | 6,566,097 | -0.35(-1.69%) |
Jul 19, 2007 | 19.26 | 20.95 | 19.26 | 20.68 | 10,893,983 | +1.69(+8.92%) |
Jul 18, 2007 | 18.98 | 19.15 | 18.59 | 18.98 | 6,289,900 | -0.19(-1.00%) |
Jul 17, 2007 | 18.87 | 19.53 | 18.87 | 19.18 | 4,120,239 | +0.28(+1.47%) |
Jul 16, 2007 | 19.06 | 19.10 | 18.90 | 18.90 | 1,978,759 | -0.25(-1.32%) |
Jul 13, 2007 | 19.02 | 19.19 | 18.95 | 19.15 | 2,358,910 | +0.17(+0.88%) |
Jul 12, 2007 | 18.91 | 18.98 | 18.74 | 18.98 | 3,456,652 | +0.25(+1.33%) |
Jul 11, 2007 | 18.57 | 18.84 | 18.49 | 18.74 | 2,826,951 | +0.17(+0.92%) |
Jul 10, 2007 | 18.94 | 18.97 | 18.56 | 18.57 | 3,535,718 | -0.51(-2.69%) |
Jul 09, 2007 | 19.40 | 19.43 | 19.06 | 19.08 | 2,867,295 | -0.32(-1.64%) |
Jul 06, 2007 | 19.04 | 19.41 | 19.02 | 19.40 | 1,990,054 | +0.32(+1.66%) |
Jul 05, 2007 | 19.05 | 19.15 | 18.96 | 19.08 | 1,663,908 | -0.04(-0.19%) |
Jul 03, 2007 | 19.10 | 19.26 | 19.05 | 19.11 | 931,139 | +0.12(+0.66%) |
Jul 02, 2007 | 18.99 | 19.12 | 18.88 | 18.99 | 2,878,484 | +0.16(+0.84%) |
Jun 29, 2007 | 18.72 | 19.19 | 18.72 | 18.83 | 4,011,524 | +0.03(+0.14%) |
Jun 28, 2007 | 18.95 | 19.43 | 18.70 | 18.81 | 2,687,527 | +0.04(+0.21%) |
Jun 27, 2007 | 18.69 | 18.83 | 18.52 | 18.77 | 3,414,225 | +0.05(+0.27%) |
Jun 26, 2007 | 18.96 | 19.11 | 18.68 | 18.72 | 4,165,455 | -0.01(-0.06%) |
Jun 25, 2007 | 18.84 | 19.01 | 18.64 | 18.73 | 2,788,141 | -0.13(-0.69%) |
Jun 22, 2007 | 19.06 | 19.28 | 18.81 | 18.86 | 4,583,338 | -0.23(-1.22%) |
Jun 21, 2007 | 19.18 | 19.23 | 18.67 | 19.09 | 2,951,843 | -0.09(-0.49%) |
Jun 20, 2007 | 19.16 | 19.38 | 19.08 | 19.18 | 4,177,421 | +0.07(+0.37%) |
Jun 19, 2007 | 19.19 | 19.19 | 18.87 | 19.11 | 3,198,630 | +0.02(+0.09%) |
Jun 18, 2007 | 19.33 | 19.48 | 19.00 | 19.09 | 2,853,070 | -0.08(-0.40%) |
Jun 15, 2007 | 18.85 | 19.64 | 18.81 | 19.17 | 10,277,479 | +0.43(+2.30%) |
Jun 14, 2007 | 18.69 | 18.87 | 18.59 | 18.74 | 2,474,332 | +0.05(+0.27%) |
Jun 13, 2007 | 18.42 | 18.70 | 18.37 | 18.69 | 2,948,020 | +0.33(+1.77%) |
Jun 12, 2007 | 18.58 | 18.68 | 18.36 | 18.36 | 2,674,820 | -0.29(-1.55%) |
Jun 11, 2007 | 18.68 | 18.74 | 18.49 | 18.65 | 2,454,212 | -0.03(-0.17%) |
Jun 08, 2007 | 18.34 | 18.72 | 18.30 | 18.68 | 3,294,285 | +0.34(+1.87%) |
Jun 07, 2007 | 18.75 | 18.82 | 18.34 | 18.34 | 4,393,436 | -0.41(-2.19%) |
Jun 06, 2007 | 19.09 | 19.13 | 18.75 | 18.75 | 2,920,841 | -0.37(-1.96%) |
Jun 05, 2007 | 19.38 | 19.38 | 19.04 | 19.13 | 2,771,181 | -0.28(-1.45%) |
Jun 04, 2007 | 19.07 | 19.41 | 19.05 | 19.41 | 2,727,413 | +0.34(+1.77%) |