Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.95 | 19.00 | 18.71 | 18.91 | 810,736 | +0.10(+0.53%) |
Aug 30, 2007 | 18.28 | 18.90 | 18.09 | 18.81 | 1,688,285 | +0.53(+2.88%) |
Aug 29, 2007 | 18.07 | 18.32 | 18.01 | 18.28 | 881,516 | +0.29(+1.62%) |
Aug 28, 2007 | 18.09 | 18.26 | 17.92 | 17.99 | 1,318,725 | -0.26(-1.44%) |
Aug 27, 2007 | 18.18 | 18.34 | 18.10 | 18.25 | 855,668 | +0.02(+0.13%) |
Aug 24, 2007 | 18.08 | 18.23 | 17.86 | 18.23 | 1,007,208 | +0.15(+0.85%) |
Aug 23, 2007 | 18.05 | 18.27 | 17.83 | 18.08 | 2,106,077 | +0.05(+0.27%) |
Aug 22, 2007 | 17.30 | 18.14 | 17.17 | 18.03 | 3,560,934 | +0.79(+4.58%) |
Aug 21, 2007 | 17.21 | 17.41 | 17.12 | 17.24 | 1,611,241 | +0.02(+0.14%) |
Aug 20, 2007 | 17.45 | 17.45 | 17.05 | 17.21 | 801,340 | -0.03(-0.17%) |
Aug 17, 2007 | 17.36 | 17.56 | 17.07 | 17.24 | 1,733,802 | +0.12(+0.70%) |
Aug 16, 2007 | 17.25 | 17.36 | 16.83 | 17.12 | 2,403,813 | -0.12(-0.72%) |
Aug 15, 2007 | 17.48 | 17.87 | 17.16 | 17.25 | 1,551,318 | -0.27(-1.56%) |
Aug 14, 2007 | 17.45 | 17.60 | 17.09 | 17.52 | 2,967,967 | +0.06(+0.33%) |
Aug 13, 2007 | 17.60 | 17.95 | 17.00 | 17.46 | 1,585,351 | +0.03(+0.16%) |
Aug 10, 2007 | 17.51 | 17.79 | 17.33 | 17.43 | 2,674,824 | -0.37(-2.07%) |
Aug 09, 2007 | 17.82 | 18.46 | 17.45 | 17.80 | 3,297,439 | -0.47(-2.57%) |
Aug 08, 2007 | 18.57 | 18.93 | 18.08 | 18.27 | 2,386,274 | -0.22(-1.19%) |
Aug 07, 2007 | 18.53 | 18.69 | 18.01 | 18.49 | 2,496,099 | -0.05(-0.28%) |
Aug 06, 2007 | 17.98 | 18.57 | 17.64 | 18.54 | 2,973,395 | +0.82(+4.65%) |
Aug 03, 2007 | 17.73 | 18.20 | 17.64 | 17.72 | 2,233,314 | -0.48(-2.63%) |
Aug 02, 2007 | 18.08 | 18.35 | 17.86 | 18.20 | 2,405,508 | +0.25(+1.39%) |
Aug 01, 2007 | 17.89 | 18.01 | 17.47 | 17.95 | 2,211,725 | +0.04(+0.21%) |
Jul 31, 2007 | 17.65 | 18.10 | 17.50 | 17.91 | 3,909,830 | +0.48(+2.75%) |
Jul 30, 2007 | 17.43 | 17.57 | 16.98 | 17.43 | 2,680,044 | -0.07(-0.38%) |
Jul 27, 2007 | 17.61 | 17.84 | 16.94 | 17.50 | 2,767,109 | -0.23(-1.30%) |
Jul 26, 2007 | 18.54 | 18.77 | 17.20 | 17.73 | 6,426,698 | -0.95(-5.10%) |
Jul 25, 2007 | 18.50 | 18.82 | 18.35 | 18.68 | 1,523,340 | +0.41(+2.23%) |
Jul 24, 2007 | 18.32 | 18.66 | 18.23 | 18.28 | 1,190,736 | -0.23(-1.24%) |
Jul 23, 2007 | 18.80 | 18.86 | 18.36 | 18.51 | 1,000,527 | +0.11(+0.60%) |
Jul 20, 2007 | 18.57 | 18.74 | 18.34 | 18.40 | 1,100,956 | -0.22(-1.18%) |
Jul 19, 2007 | 18.47 | 18.75 | 18.47 | 18.62 | 1,239,593 | -0.03(-0.18%) |
Jul 18, 2007 | 18.92 | 18.95 | 18.44 | 18.65 | 2,075,802 | -0.39(-2.06%) |
Jul 17, 2007 | 19.11 | 19.37 | 18.92 | 19.04 | 984,032 | +0.04(+0.23%) |
Jul 16, 2007 | 19.21 | 19.45 | 18.87 | 19.00 | 1,322,901 | -0.33(-1.71%) |
Jul 13, 2007 | 19.01 | 19.36 | 19.00 | 19.33 | 610,534 | +0.23(+1.23%) |
Jul 12, 2007 | 19.08 | 19.32 | 18.98 | 19.10 | 824,098 | +0.08(+0.43%) |
Jul 11, 2007 | 18.98 | 19.03 | 18.82 | 19.01 | 803,637 | -0.02(-0.10%) |
Jul 10, 2007 | 19.05 | 19.19 | 18.97 | 19.03 | 1,011,802 | -0.24(-1.24%) |
Jul 09, 2007 | 19.16 | 19.29 | 19.06 | 19.27 | 705,087 | +0.13(+0.68%) |
Jul 06, 2007 | 19.16 | 19.19 | 19.02 | 19.14 | 595,054 | +0.01(+0.07%) |
Jul 05, 2007 | 18.92 | 19.15 | 18.84 | 19.13 | 738,703 | +0.24(+1.27%) |
Jul 03, 2007 | 18.92 | 18.92 | 18.79 | 18.89 | 438,670 | -0.04(-0.20%) |
Jul 02, 2007 | 18.99 | 19.08 | 18.71 | 18.93 | 1,136,033 | -0.06(-0.33%) |
Jun 29, 2007 | 18.82 | 19.23 | 18.82 | 18.99 | 1,337,934 | +0.17(+0.89%) |
Jun 28, 2007 | 18.92 | 19.00 | 18.75 | 18.82 | 1,605,604 | -0.11(-0.61%) |
Jun 27, 2007 | 18.75 | 18.94 | 18.56 | 18.94 | 1,711,670 | +0.01(+0.05%) |
Jun 26, 2007 | 19.01 | 19.04 | 18.73 | 18.93 | 1,066,714 | +0.01(+0.05%) |
Jun 25, 2007 | 19.33 | 19.39 | 18.67 | 18.92 | 2,598,615 | -0.34(-1.79%) |
Jun 22, 2007 | 19.56 | 19.69 | 19.26 | 19.26 | 1,526,211 | -0.39(-1.97%) |
Jun 21, 2007 | 19.50 | 19.85 | 19.34 | 19.65 | 1,549,399 | +0.10(+0.51%) |
Jun 20, 2007 | 19.57 | 19.68 | 19.28 | 19.55 | 914,505 | -0.06(-0.32%) |
Jun 19, 2007 | 19.37 | 19.71 | 19.36 | 19.61 | 800,505 | +0.07(+0.37%) |
Jun 18, 2007 | 19.72 | 19.90 | 19.49 | 19.54 | 1,126,011 | -0.18(-0.92%) |
Jun 15, 2007 | 19.65 | 19.91 | 19.63 | 19.72 | 1,150,439 | +0.14(+0.71%) |
Jun 14, 2007 | 19.34 | 19.65 | 19.32 | 19.58 | 600,483 | +0.25(+1.29%) |
Jun 13, 2007 | 19.25 | 19.40 | 19.16 | 19.34 | 1,077,571 | +0.10(+0.52%) |
Jun 12, 2007 | 19.27 | 19.46 | 19.12 | 19.23 | 1,147,098 | -0.19(-0.99%) |
Jun 11, 2007 | 19.38 | 19.52 | 19.31 | 19.43 | 795,912 | -0.07(-0.34%) |
Jun 08, 2007 | 19.14 | 19.50 | 19.01 | 19.49 | 1,280,098 | +0.35(+1.83%) |
Jun 07, 2007 | 19.13 | 19.38 | 19.06 | 19.14 | 2,791,329 | -0.01(-0.08%) |
Jun 06, 2007 | 19.43 | 19.43 | 18.99 | 19.16 | 927,868 | -0.27(-1.38%) |
Jun 05, 2007 | 19.64 | 19.68 | 19.26 | 19.43 | 740,791 | -0.30(-1.51%) |
Jun 04, 2007 | 19.31 | 19.73 | 19.27 | 19.72 | 1,546,307 | +0.32(+1.63%) |