Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.24 | 17.38 | 17.10 | 17.21 | 4,510,441 | +0.34(+2.00%) |
Aug 30, 2007 | 16.70 | 17.06 | 16.68 | 16.87 | 4,928,817 | -0.01(-0.05%) |
Aug 29, 2007 | 16.48 | 16.91 | 16.31 | 16.88 | 6,462,597 | +0.72(+4.44%) |
Aug 28, 2007 | 16.45 | 16.56 | 16.10 | 16.16 | 5,099,502 | -0.53(-3.17%) |
Aug 27, 2007 | 16.56 | 16.87 | 16.43 | 16.69 | 4,812,390 | -0.06(-0.33%) |
Aug 24, 2007 | 16.81 | 16.92 | 16.64 | 16.75 | 4,326,260 | +0.14(+0.85%) |
Aug 23, 2007 | 16.63 | 16.69 | 16.39 | 16.60 | 5,275,346 | +0.28(+1.73%) |
Aug 22, 2007 | 16.28 | 16.52 | 16.20 | 16.32 | 6,149,808 | +0.30(+1.86%) |
Aug 21, 2007 | 16.09 | 16.35 | 15.95 | 16.02 | 4,382,614 | -0.25(-1.52%) |
Aug 20, 2007 | 16.46 | 16.46 | 15.95 | 16.27 | 6,580,092 | -0.03(-0.17%) |
Aug 17, 2007 | 16.24 | 16.61 | 16.04 | 16.30 | 11,493,547 | +0.71(+4.56%) |
Aug 16, 2007 | 15.84 | 15.84 | 15.29 | 15.59 | 16,261,580 | -0.50(-3.09%) |
Aug 15, 2007 | 16.29 | 16.77 | 16.00 | 16.09 | 7,662,058 | -0.42(-2.53%) |
Aug 14, 2007 | 16.88 | 16.94 | 16.40 | 16.50 | 6,939,522 | -0.35(-2.09%) |
Aug 13, 2007 | 17.34 | 17.41 | 16.83 | 16.86 | 4,974,862 | -0.24(-1.43%) |
Aug 10, 2007 | 16.74 | 17.23 | 16.55 | 17.10 | 9,786,923 | +0.19(+1.12%) |
Aug 09, 2007 | 16.84 | 17.52 | 16.83 | 16.91 | 10,467,733 | -0.38(-2.19%) |
Aug 08, 2007 | 16.79 | 17.50 | 16.79 | 17.29 | 10,803,545 | +0.56(+3.34%) |
Aug 07, 2007 | 16.63 | 16.87 | 16.44 | 16.73 | 9,838,168 | +0.08(+0.47%) |
Aug 06, 2007 | 16.80 | 16.89 | 16.16 | 16.65 | 9,037,991 | -0.28(-1.67%) |
Aug 03, 2007 | 17.07 | 17.45 | 16.92 | 16.93 | 9,690,522 | -0.52(-2.97%) |
Aug 02, 2007 | 17.11 | 17.48 | 16.86 | 17.45 | 10,104,540 | +0.44(+2.58%) |
Aug 01, 2007 | 17.20 | 17.37 | 16.55 | 17.02 | 12,628,362 | -0.22(-1.27%) |
Jul 31, 2007 | 17.33 | 17.61 | 17.23 | 17.23 | 9,456,799 | +0.17(+0.97%) |
Jul 30, 2007 | 17.08 | 17.21 | 16.79 | 17.07 | 8,105,461 | -0.04(-0.25%) |
Jul 27, 2007 | 17.26 | 17.64 | 16.81 | 17.11 | 9,515,074 | -0.25(-1.44%) |
Jul 26, 2007 | 17.60 | 17.60 | 16.88 | 17.36 | 9,165,766 | -0.44(-2.49%) |
Jul 25, 2007 | 17.55 | 17.87 | 17.32 | 17.80 | 12,451,644 | +0.33(+1.89%) |
Jul 24, 2007 | 18.18 | 18.29 | 17.37 | 17.47 | 10,659,975 | -0.80(-4.36%) |
Jul 23, 2007 | 18.45 | 18.55 | 18.12 | 18.27 | 4,750,193 | -0.23(-1.25%) |
Jul 20, 2007 | 18.70 | 18.74 | 18.40 | 18.50 | 5,946,971 | -0.15(-0.80%) |
Jul 19, 2007 | 18.26 | 18.79 | 18.26 | 18.65 | 10,497,503 | +0.51(+2.81%) |
Jul 18, 2007 | 17.61 | 18.16 | 17.53 | 18.14 | 12,120,135 | +0.56(+3.20%) |
Jul 17, 2007 | 17.72 | 17.91 | 17.47 | 17.58 | 7,191,381 | -0.05(-0.30%) |
Jul 16, 2007 | 17.83 | 17.85 | 17.41 | 17.63 | 5,285,667 | -0.20(-1.10%) |
Jul 13, 2007 | 17.47 | 17.98 | 17.44 | 17.83 | 6,225,425 | +0.40(+2.28%) |
Jul 12, 2007 | 17.39 | 17.53 | 17.35 | 17.43 | 5,760,805 | +0.16(+0.93%) |
Jul 11, 2007 | 17.17 | 17.28 | 16.84 | 17.27 | 6,020,008 | -0.02(-0.09%) |
Jul 10, 2007 | 17.02 | 17.44 | 16.88 | 17.28 | 6,187,517 | +0.15(+0.90%) |
Jul 09, 2007 | 17.17 | 17.32 | 17.13 | 17.13 | 4,483,052 | +0.05(+0.30%) |
Jul 06, 2007 | 17.11 | 17.19 | 16.96 | 17.08 | 4,044,829 | +0.11(+0.67%) |
Jul 05, 2007 | 16.98 | 17.06 | 16.69 | 16.97 | 5,646,089 | -0.03(-0.16%) |
Jul 03, 2007 | 16.94 | 17.14 | 16.87 | 17.00 | 3,884,862 | +0.22(+1.34%) |
Jul 02, 2007 | 16.73 | 16.94 | 16.65 | 16.77 | 4,686,175 | +0.06(+0.33%) |
Jun 29, 2007 | 17.01 | 17.05 | 16.54 | 16.72 | 5,516,556 | +0.26(+1.59%) |
Jun 28, 2007 | 16.50 | 16.80 | 16.43 | 16.45 | 7,456,141 | +0.08(+0.49%) |
Jun 27, 2007 | 15.99 | 16.40 | 15.76 | 16.37 | 8,007,174 | +0.24(+1.47%) |
Jun 26, 2007 | 16.60 | 16.60 | 16.12 | 16.14 | 4,860,662 | -0.34(-2.03%) |
Jun 25, 2007 | 16.64 | 16.73 | 16.28 | 16.47 | 5,479,771 | -0.28(-1.68%) |
Jun 22, 2007 | 16.89 | 16.91 | 16.57 | 16.75 | 5,594,487 | -0.13(-0.79%) |
Jun 21, 2007 | 17.10 | 16.97 | 16.67 | 16.89 | 8,298,053 | +0.02(+0.12%) |
Jun 20, 2007 | 17.33 | 17.37 | 16.81 | 16.87 | 8,542,172 | -0.57(-3.29%) |
Jun 19, 2007 | 17.46 | 17.59 | 17.31 | 17.44 | 5,075,685 | -0.02(-0.13%) |
Jun 18, 2007 | 17.45 | 17.63 | 17.42 | 17.46 | 4,448,915 | -0.12(-0.67%) |
Jun 15, 2007 | 17.51 | 17.60 | 17.32 | 17.58 | 5,289,636 | +0.19(+1.07%) |
Jun 14, 2007 | 16.76 | 17.45 | 16.76 | 17.40 | 5,669,509 | +0.65(+3.91%) |
Jun 13, 2007 | 16.49 | 16.82 | 16.36 | 16.74 | 6,709,098 | +0.31(+1.87%) |
Jun 12, 2007 | 16.48 | 16.66 | 16.26 | 16.43 | 7,435,103 | -0.16(-0.96%) |
Jun 11, 2007 | 16.66 | 16.80 | 16.57 | 16.59 | 4,228,216 | -0.13(-0.75%) |
Jun 08, 2007 | 16.30 | 16.77 | 16.25 | 16.72 | 6,933,369 | +0.22(+1.36%) |
Jun 07, 2007 | 16.98 | 17.07 | 16.48 | 16.49 | 7,106,956 | -0.49(-2.91%) |
Jun 06, 2007 | 17.27 | 17.27 | 16.83 | 16.99 | 5,071,914 | -0.36(-2.08%) |
Jun 05, 2007 | 17.10 | 17.44 | 17.03 | 17.35 | 6,127,579 | +0.16(+0.95%) |
Jun 04, 2007 | 16.95 | 17.27 | 16.91 | 17.18 | 5,876,315 | +0.10(+0.56%) |