Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.48 | 18.71 | 18.41 | 18.53 | 1,274,445 | +0.31(+1.71%) |
Aug 30, 2007 | 18.30 | 18.41 | 18.11 | 18.22 | 2,398,505 | -0.32(-1.71%) |
Aug 29, 2007 | 18.36 | 18.71 | 18.18 | 18.54 | 1,477,166 | +0.48(+2.64%) |
Aug 28, 2007 | 18.18 | 18.34 | 17.96 | 18.06 | 1,714,383 | -0.24(-1.32%) |
Aug 27, 2007 | 18.54 | 18.58 | 18.13 | 18.30 | 1,034,509 | -0.19(-1.02%) |
Aug 24, 2007 | 17.71 | 18.49 | 17.71 | 18.49 | 1,375,381 | +0.72(+4.07%) |
Aug 23, 2007 | 17.87 | 17.90 | 17.46 | 17.77 | 1,462,893 | +0.14(+0.80%) |
Aug 22, 2007 | 17.44 | 17.73 | 17.31 | 17.63 | 1,643,524 | +0.43(+2.50%) |
Aug 21, 2007 | 17.45 | 17.55 | 17.11 | 17.20 | 1,285,150 | -0.33(-1.88%) |
Aug 20, 2007 | 17.60 | 17.77 | 17.13 | 17.53 | 1,455,756 | -0.05(-0.30%) |
Aug 17, 2007 | 18.01 | 18.16 | 17.07 | 17.58 | 2,216,525 | +0.47(+2.75%) |
Aug 16, 2007 | 17.14 | 17.40 | 16.29 | 17.11 | 3,296,733 | -0.32(-1.86%) |
Aug 15, 2007 | 18.29 | 18.41 | 17.32 | 17.43 | 2,515,401 | -0.34(-1.89%) |
Aug 14, 2007 | 18.83 | 18.83 | 17.75 | 17.77 | 2,595,110 | -0.92(-4.91%) |
Aug 13, 2007 | 18.60 | 19.59 | 18.60 | 18.68 | 3,372,691 | +0.12(+0.63%) |
Aug 10, 2007 | 17.07 | 18.96 | 17.03 | 18.57 | 5,258,870 | +1.29(+7.46%) |
Aug 09, 2007 | 18.21 | 17.97 | 16.77 | 17.28 | 5,294,045 | -0.93(-5.11%) |
Aug 08, 2007 | 18.34 | 18.76 | 17.37 | 18.21 | 4,545,691 | -0.42(-2.27%) |
Aug 07, 2007 | 18.37 | 18.81 | 18.12 | 18.63 | 2,561,125 | +0.26(+1.44%) |
Aug 06, 2007 | 18.83 | 19.04 | 17.83 | 18.37 | 3,564,743 | -0.62(-3.25%) |
Aug 03, 2007 | 18.90 | 19.80 | 18.77 | 18.98 | 2,971,180 | -0.82(-4.13%) |
Aug 02, 2007 | 19.66 | 20.13 | 19.54 | 19.80 | 3,865,402 | +0.35(+1.82%) |
Aug 01, 2007 | 19.42 | 21.63 | 18.85 | 19.45 | 5,981,056 | +0.40(+2.10%) |
Jul 31, 2007 | 19.18 | 19.54 | 18.94 | 19.05 | 2,057,804 | -0.01(-0.06%) |
Jul 30, 2007 | 19.04 | 19.27 | 18.58 | 19.06 | 2,109,631 | +0.15(+0.78%) |
Jul 27, 2007 | 19.28 | 19.59 | 18.91 | 18.91 | 1,757,884 | -0.41(-2.13%) |
Jul 26, 2007 | 19.86 | 19.87 | 18.98 | 19.33 | 2,037,994 | -0.56(-2.84%) |
Jul 25, 2007 | 20.04 | 20.13 | 19.41 | 19.89 | 2,809,329 | -0.12(-0.59%) |
Jul 24, 2007 | 20.54 | 20.62 | 19.86 | 20.01 | 1,956,713 | -0.77(-3.71%) |
Jul 23, 2007 | 21.38 | 21.63 | 20.60 | 20.78 | 2,141,875 | -0.16(-0.79%) |
Jul 20, 2007 | 21.02 | 21.09 | 20.58 | 20.94 | 1,813,953 | -0.07(-0.34%) |
Jul 19, 2007 | 20.74 | 21.13 | 20.67 | 21.02 | 1,412,595 | +0.25(+1.22%) |
Jul 18, 2007 | 20.63 | 20.90 | 20.21 | 20.76 | 2,446,776 | +0.02(+0.11%) |
Jul 17, 2007 | 21.09 | 21.22 | 20.67 | 20.74 | 1,045,384 | -0.20(-0.96%) |
Jul 16, 2007 | 21.46 | 21.46 | 20.81 | 20.94 | 1,518,968 | -0.42(-1.98%) |
Jul 13, 2007 | 21.32 | 21.48 | 21.20 | 21.36 | 909,783 | -0.08(-0.36%) |
Jul 12, 2007 | 21.26 | 21.44 | 21.06 | 21.44 | 1,534,092 | +0.33(+1.56%) |
Jul 11, 2007 | 21.10 | 21.30 | 20.86 | 21.11 | 1,936,646 | -0.21(-0.97%) |
Jul 10, 2007 | 21.34 | 21.45 | 21.13 | 21.32 | 1,592,206 | +0.09(+0.42%) |
Jul 09, 2007 | 21.43 | 21.43 | 21.02 | 21.23 | 960,931 | -0.04(-0.17%) |
Jul 06, 2007 | 21.19 | 21.39 | 21.00 | 21.26 | 1,519,988 | +0.31(+1.49%) |
Jul 05, 2007 | 21.11 | 21.13 | 20.73 | 20.95 | 2,053,895 | -0.14(-0.64%) |
Jul 03, 2007 | 21.19 | 21.19 | 21.00 | 21.09 | 696,866 | -0.03(-0.14%) |
Jul 02, 2007 | 20.86 | 21.17 | 20.73 | 21.12 | 1,359,408 | +0.27(+1.30%) |
Jun 29, 2007 | 20.80 | 21.07 | 20.71 | 20.84 | 1,090,585 | +0.19(+0.91%) |
Jun 28, 2007 | 21.00 | 21.31 | 20.59 | 20.66 | 1,183,191 | -0.35(-1.65%) |
Jun 27, 2007 | 20.33 | 21.04 | 20.19 | 21.00 | 1,962,985 | +0.49(+2.41%) |
Jun 26, 2007 | 21.19 | 21.22 | 20.50 | 20.51 | 1,643,524 | -0.69(-3.25%) |
Jun 25, 2007 | 21.10 | 21.52 | 20.80 | 21.20 | 2,907,604 | -0.05(-0.25%) |
Jun 22, 2007 | 21.19 | 21.29 | 20.78 | 21.25 | 2,239,964 | +0.04(+0.19%) |
Jun 21, 2007 | 20.86 | 21.21 | 20.71 | 21.21 | 1,106,388 | +0.50(+2.42%) |
Jun 20, 2007 | 21.01 | 21.19 | 20.69 | 20.71 | 2,092,639 | -0.24(-1.15%) |
Jun 19, 2007 | 20.71 | 21.00 | 20.50 | 20.95 | 1,440,972 | +0.02(+0.11%) |
Jun 18, 2007 | 20.71 | 21.01 | 20.71 | 20.93 | 1,656,778 | +0.20(+0.97%) |
Jun 15, 2007 | 20.51 | 20.74 | 20.45 | 20.73 | 1,327,802 | +0.32(+1.56%) |
Jun 14, 2007 | 20.03 | 20.45 | 19.99 | 20.41 | 956,853 | +0.47(+2.36%) |
Jun 13, 2007 | 19.63 | 20.01 | 19.59 | 19.94 | 1,119,982 | +0.42(+2.17%) |
Jun 12, 2007 | 19.59 | 19.77 | 19.48 | 19.51 | 1,028,052 | -0.10(-0.51%) |
Jun 11, 2007 | 19.42 | 19.84 | 19.39 | 19.61 | 750,223 | +0.16(+0.85%) |
Jun 08, 2007 | 19.19 | 19.46 | 19.10 | 19.45 | 1,449,834 | +0.16(+0.85%) |
Jun 07, 2007 | 19.61 | 19.83 | 19.28 | 19.28 | 1,113,015 | -0.44(-2.21%) |
Jun 06, 2007 | 20.00 | 20.04 | 19.67 | 19.72 | 1,041,792 | -0.42(-2.10%) |
Jun 05, 2007 | 20.17 | 20.15 | 19.87 | 20.14 | 1,244,101 | -0.03(-0.15%) |
Jun 04, 2007 | 19.83 | 20.25 | 19.83 | 20.17 | 1,209,193 | +0.24(+1.21%) |