Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.73 | 17.88 | 17.64 | 17.73 | 2,711,452 | +0.02(+0.10%) |
Aug 30, 2007 | 17.75 | 17.82 | 17.50 | 17.72 | 2,876,550 | -0.03(-0.19%) |
Aug 29, 2007 | 17.70 | 17.82 | 17.45 | 17.75 | 2,756,714 | +0.15(+0.85%) |
Aug 28, 2007 | 18.05 | 18.18 | 17.60 | 17.60 | 2,499,686 | -0.49(-2.69%) |
Aug 27, 2007 | 18.24 | 18.35 | 18.02 | 18.09 | 2,878,534 | -0.12(-0.66%) |
Aug 24, 2007 | 17.93 | 18.25 | 17.82 | 18.21 | 1,424,673 | +0.35(+1.96%) |
Aug 23, 2007 | 17.63 | 18.02 | 17.64 | 17.86 | 3,612,690 | +0.23(+1.28%) |
Aug 22, 2007 | 17.44 | 17.70 | 17.38 | 17.63 | 2,210,296 | -0.03(-0.19%) |
Aug 21, 2007 | 17.45 | 17.77 | 17.28 | 17.67 | 2,848,643 | +0.22(+1.25%) |
Aug 20, 2007 | 17.31 | 17.54 | 17.10 | 17.45 | 3,394,123 | +0.26(+1.51%) |
Aug 17, 2007 | 17.40 | 17.50 | 16.57 | 17.19 | 6,288,732 | +0.00(+0.02%) |
Aug 16, 2007 | 17.43 | 17.53 | 16.38 | 17.18 | 10,907,723 | -1.22(-6.60%) |
Aug 15, 2007 | 18.86 | 18.86 | 18.40 | 18.40 | 3,570,009 | -0.42(-2.22%) |
Aug 14, 2007 | 18.92 | 19.07 | 18.73 | 18.82 | 2,481,159 | -0.04(-0.20%) |
Aug 13, 2007 | 18.50 | 19.18 | 18.35 | 18.86 | 2,625,620 | +0.37(+2.01%) |
Aug 10, 2007 | 17.68 | 18.72 | 17.68 | 18.48 | 8,224,881 | +0.04(+0.23%) |
Aug 09, 2007 | 18.67 | 18.70 | 18.17 | 18.44 | 6,008,722 | -0.32(-1.68%) |
Aug 08, 2007 | 18.63 | 19.06 | 18.52 | 18.76 | 4,893,607 | -0.21(-1.10%) |
Aug 07, 2007 | 19.08 | 19.12 | 18.72 | 18.97 | 4,579,827 | -0.21(-1.09%) |
Aug 06, 2007 | 19.00 | 19.23 | 18.98 | 19.18 | 3,213,313 | +0.18(+0.94%) |
Aug 03, 2007 | 19.04 | 19.11 | 18.97 | 19.00 | 4,612,893 | -0.11(-0.58%) |
Aug 02, 2007 | 19.28 | 19.29 | 18.97 | 19.11 | 2,897,657 | -0.08(-0.40%) |
Aug 01, 2007 | 19.14 | 19.33 | 19.02 | 19.18 | 4,029,657 | -0.01(-0.07%) |
Jul 31, 2007 | 19.56 | 19.60 | 19.17 | 19.20 | 3,788,524 | -0.21(-1.08%) |
Jul 30, 2007 | 19.42 | 19.48 | 19.20 | 19.41 | 2,214,217 | -0.14(-0.70%) |
Jul 27, 2007 | 19.68 | 19.85 | 19.54 | 19.54 | 4,027,546 | -0.22(-1.10%) |
Jul 26, 2007 | 19.67 | 19.89 | 19.55 | 19.76 | 4,292,078 | -0.11(-0.54%) |
Jul 25, 2007 | 20.01 | 20.19 | 19.83 | 19.87 | 3,658,191 | -0.09(-0.47%) |
Jul 24, 2007 | 20.04 | 20.11 | 19.93 | 19.96 | 3,203,057 | -0.08(-0.38%) |
Jul 23, 2007 | 20.14 | 20.20 | 20.01 | 20.04 | 2,447,155 | -0.06(-0.28%) |
Jul 20, 2007 | 20.24 | 20.29 | 20.03 | 20.09 | 2,083,423 | -0.16(-0.78%) |
Jul 19, 2007 | 20.25 | 20.31 | 20.13 | 20.25 | 1,180,309 | +0.12(+0.59%) |
Jul 18, 2007 | 20.08 | 20.23 | 19.96 | 20.13 | 1,753,462 | -0.12(-0.57%) |
Jul 17, 2007 | 20.13 | 20.46 | 20.04 | 20.25 | 2,263,530 | +0.18(+0.89%) |
Jul 16, 2007 | 19.98 | 20.11 | 19.93 | 20.07 | 1,431,709 | -0.02(-0.11%) |
Jul 13, 2007 | 20.08 | 20.10 | 19.86 | 20.09 | 1,766,567 | -0.06(-0.30%) |
Jul 12, 2007 | 19.94 | 20.16 | 19.59 | 20.15 | 2,825,687 | +0.28(+1.42%) |
Jul 11, 2007 | 19.49 | 20.06 | 19.38 | 19.87 | 2,347,955 | +0.32(+1.66%) |
Jul 10, 2007 | 19.65 | 19.72 | 19.50 | 19.54 | 1,945,764 | -0.23(-1.19%) |
Jul 09, 2007 | 19.80 | 19.84 | 19.73 | 19.78 | 2,027,844 | +0.13(+0.65%) |
Jul 06, 2007 | 19.54 | 19.66 | 19.44 | 19.65 | 1,596,103 | +0.09(+0.48%) |
Jul 05, 2007 | 19.28 | 19.56 | 19.28 | 19.56 | 1,591,413 | +0.30(+1.55%) |
Jul 03, 2007 | 19.35 | 19.51 | 19.10 | 19.26 | 1,408,961 | -0.17(-0.86%) |
Jul 02, 2007 | 19.40 | 19.44 | 19.27 | 19.42 | 1,748,772 | +0.02(+0.09%) |
Jun 29, 2007 | 19.54 | 19.73 | 19.24 | 19.41 | 2,368,358 | -0.12(-0.63%) |
Jun 28, 2007 | 19.21 | 19.70 | 19.18 | 19.53 | 2,140,879 | +0.31(+1.60%) |
Jun 27, 2007 | 19.22 | 19.27 | 19.05 | 19.22 | 2,784,621 | -0.05(-0.27%) |
Jun 26, 2007 | 19.38 | 19.49 | 19.20 | 19.27 | 2,212,470 | -0.04(-0.20%) |
Jun 25, 2007 | 19.37 | 19.50 | 19.27 | 19.31 | 2,616,474 | -0.06(-0.29%) |
Jun 22, 2007 | 19.21 | 19.54 | 19.21 | 19.37 | 2,329,663 | -0.18(-0.94%) |
Jun 21, 2007 | 19.43 | 19.56 | 19.31 | 19.55 | 1,473,687 | +0.12(+0.61%) |
Jun 20, 2007 | 19.72 | 19.78 | 19.43 | 19.43 | 2,146,508 | -0.25(-1.26%) |
Jun 19, 2007 | 19.70 | 19.73 | 19.52 | 19.68 | 2,514,460 | -0.01(-0.07%) |
Jun 18, 2007 | 19.63 | 19.72 | 19.62 | 19.69 | 1,558,346 | +0.05(+0.24%) |
Jun 15, 2007 | 19.85 | 19.93 | 19.56 | 19.64 | 4,135,188 | -0.16(-0.82%) |
Jun 14, 2007 | 19.94 | 19.97 | 19.75 | 19.81 | 2,572,385 | -0.13(-0.66%) |
Jun 13, 2007 | 19.69 | 19.94 | 19.60 | 19.94 | 3,134,985 | +0.26(+1.34%) |
Jun 12, 2007 | 20.03 | 20.03 | 19.64 | 19.67 | 3,763,483 | -0.14(-0.69%) |
Jun 11, 2007 | 19.47 | 19.83 | 19.46 | 19.81 | 3,306,860 | +0.22(+1.11%) |
Jun 08, 2007 | 19.49 | 19.62 | 19.37 | 19.59 | 2,703,010 | +0.10(+0.52%) |
Jun 07, 2007 | 19.66 | 19.73 | 19.49 | 19.49 | 2,908,491 | -0.17(-0.85%) |
Jun 06, 2007 | 19.61 | 19.95 | 19.65 | 19.66 | 2,318,641 | -0.27(-1.35%) |
Jun 05, 2007 | 20.20 | 20.27 | 19.90 | 19.93 | 2,731,621 | -0.27(-1.33%) |
Jun 04, 2007 | 20.04 | 20.24 | 20.04 | 20.19 | 1,993,370 | +0.06(+0.32%) |