Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.05 | 17.39 | 16.41 | 17.18 | 3,341,757 | +0.26(+1.56%) |
Aug 30, 2007 | 16.95 | 17.07 | 16.75 | 16.92 | 3,354,173 | -0.17(-0.97%) |
Aug 29, 2007 | 16.58 | 17.17 | 16.58 | 17.09 | 4,248,892 | +0.57(+3.44%) |
Aug 28, 2007 | 17.30 | 17.38 | 16.51 | 16.52 | 4,164,553 | -0.87(-4.98%) |
Aug 27, 2007 | 17.65 | 17.81 | 17.34 | 17.38 | 2,593,458 | -0.35(-1.97%) |
Aug 24, 2007 | 17.61 | 17.94 | 17.44 | 17.73 | 2,959,734 | +0.07(+0.37%) |
Aug 23, 2007 | 17.75 | 17.98 | 17.52 | 17.67 | 3,153,395 | -0.04(-0.22%) |
Aug 22, 2007 | 17.42 | 17.75 | 17.34 | 17.71 | 4,460,421 | +0.53(+3.08%) |
Aug 21, 2007 | 17.42 | 17.51 | 17.06 | 17.18 | 4,301,585 | -0.40(-2.29%) |
Aug 20, 2007 | 17.73 | 17.73 | 17.26 | 17.58 | 4,159,405 | +0.21(+1.22%) |
Aug 17, 2007 | 16.97 | 18.31 | 16.66 | 17.37 | 8,801,980 | +0.44(+2.61%) |
Aug 16, 2007 | 16.18 | 17.05 | 15.86 | 16.93 | 8,131,357 | +0.57(+3.47%) |
Aug 15, 2007 | 17.16 | 17.22 | 16.30 | 16.36 | 6,474,558 | -0.73(-4.25%) |
Aug 14, 2007 | 17.37 | 17.61 | 17.08 | 17.09 | 6,113,305 | -0.51(-2.89%) |
Aug 13, 2007 | 17.17 | 18.12 | 17.09 | 17.59 | 6,072,852 | +0.57(+3.34%) |
Aug 10, 2007 | 17.17 | 17.53 | 16.89 | 17.03 | 4,899,831 | -0.17(-0.96%) |
Aug 09, 2007 | 18.23 | 18.33 | 17.14 | 17.19 | 9,829,468 | -1.33(-7.17%) |
Aug 08, 2007 | 18.56 | 18.59 | 18.27 | 18.52 | 6,670,341 | +0.19(+1.04%) |
Aug 07, 2007 | 18.17 | 18.62 | 17.94 | 18.33 | 7,032,529 | +0.16(+0.87%) |
Aug 06, 2007 | 17.90 | 18.17 | 17.09 | 18.17 | 8,387,997 | +0.35(+1.98%) |
Aug 03, 2007 | 18.09 | 18.49 | 17.80 | 17.82 | 8,303,993 | -0.67(-3.63%) |
Aug 02, 2007 | 18.00 | 18.58 | 18.00 | 18.49 | 10,175,036 | +0.48(+2.68%) |
Aug 01, 2007 | 17.96 | 18.31 | 17.40 | 18.00 | 8,877,382 | +0.03(+0.18%) |
Jul 31, 2007 | 17.65 | 18.93 | 17.65 | 17.97 | 12,146,219 | +0.95(+5.59%) |
Jul 30, 2007 | 16.59 | 17.30 | 16.59 | 17.02 | 5,730,691 | -0.07(-0.43%) |
Jul 27, 2007 | 17.07 | 17.25 | 16.79 | 17.09 | 8,533,587 | -0.10(-0.58%) |
Jul 26, 2007 | 17.35 | 17.37 | 16.83 | 17.19 | 9,063,570 | -0.27(-1.55%) |
Jul 25, 2007 | 17.80 | 17.84 | 17.24 | 17.46 | 4,985,251 | -0.23(-1.31%) |
Jul 24, 2007 | 17.90 | 18.11 | 17.65 | 17.69 | 5,790,741 | -0.39(-2.16%) |
Jul 23, 2007 | 18.23 | 18.41 | 18.06 | 18.08 | 3,818,870 | -0.10(-0.55%) |
Jul 20, 2007 | 18.33 | 18.39 | 18.07 | 18.18 | 4,581,178 | -0.22(-1.18%) |
Jul 19, 2007 | 18.43 | 18.68 | 18.30 | 18.40 | 2,798,021 | +0.00(+0.00%) |
Jul 18, 2007 | 18.68 | 18.77 | 18.18 | 18.40 | 4,762,193 | -0.34(-1.80%) |
Jul 17, 2007 | 18.49 | 18.89 | 18.46 | 18.74 | 3,110,847 | +0.23(+1.25%) |
Jul 16, 2007 | 18.65 | 18.78 | 18.47 | 18.51 | 2,908,404 | -0.24(-1.27%) |
Jul 13, 2007 | 18.77 | 18.92 | 18.65 | 18.74 | 4,324,752 | +0.01(+0.04%) |
Jul 12, 2007 | 18.39 | 18.74 | 18.38 | 18.74 | 5,336,134 | +0.36(+1.94%) |
Jul 11, 2007 | 18.16 | 18.38 | 17.92 | 18.38 | 4,434,528 | +0.25(+1.38%) |
Jul 10, 2007 | 18.47 | 18.49 | 18.10 | 18.13 | 4,272,967 | -0.42(-2.24%) |
Jul 09, 2007 | 18.99 | 19.01 | 18.49 | 18.54 | 5,186,159 | -0.40(-2.13%) |
Jul 06, 2007 | 18.69 | 19.06 | 18.60 | 18.95 | 3,263,323 | +0.20(+1.06%) |
Jul 05, 2007 | 18.82 | 18.86 | 18.64 | 18.75 | 2,645,437 | +0.07(+0.35%) |
Jul 03, 2007 | 18.83 | 18.95 | 18.61 | 18.68 | 2,369,817 | -0.24(-1.26%) |
Jul 02, 2007 | 19.09 | 19.15 | 18.82 | 18.92 | 5,825,737 | +0.12(+0.63%) |
Jun 29, 2007 | 18.56 | 18.82 | 18.42 | 18.80 | 6,357,037 | +0.31(+1.68%) |
Jun 28, 2007 | 18.48 | 18.65 | 18.32 | 18.49 | 3,254,459 | +0.01(+0.07%) |
Jun 27, 2007 | 18.08 | 18.56 | 18.03 | 18.48 | 4,791,000 | +0.25(+1.38%) |
Jun 26, 2007 | 18.62 | 18.70 | 18.23 | 18.23 | 3,647,921 | -0.35(-1.88%) |
Jun 25, 2007 | 18.78 | 18.89 | 18.46 | 18.58 | 4,527,801 | -0.14(-0.74%) |
Jun 22, 2007 | 18.96 | 19.00 | 18.61 | 18.72 | 6,456,105 | -0.24(-1.29%) |
Jun 21, 2007 | 18.91 | 19.03 | 18.69 | 18.96 | 3,964,986 | +0.05(+0.28%) |
Jun 20, 2007 | 19.41 | 19.51 | 18.90 | 18.91 | 2,855,256 | -0.39(-2.02%) |
Jun 19, 2007 | 19.26 | 19.37 | 19.07 | 19.30 | 2,865,704 | +0.01(+0.03%) |
Jun 18, 2007 | 19.43 | 19.50 | 19.19 | 19.29 | 3,614,760 | -0.07(-0.34%) |
Jun 15, 2007 | 19.26 | 19.71 | 19.26 | 19.36 | 5,894,484 | +0.15(+0.79%) |
Jun 14, 2007 | 19.05 | 19.30 | 18.99 | 19.21 | 4,994,011 | +0.15(+0.80%) |
Jun 13, 2007 | 18.77 | 19.07 | 18.76 | 19.05 | 4,855,920 | +0.34(+1.84%) |
Jun 12, 2007 | 18.86 | 18.89 | 18.61 | 18.71 | 4,764,313 | -0.30(-1.56%) |
Jun 11, 2007 | 18.89 | 19.12 | 18.70 | 19.01 | 3,217,141 | +0.05(+0.28%) |
Jun 08, 2007 | 18.62 | 19.00 | 18.45 | 18.95 | 5,752,076 | +0.38(+2.03%) |
Jun 07, 2007 | 19.77 | 19.77 | 18.54 | 18.58 | 12,156,305 | -0.55(-2.90%) |
Jun 06, 2007 | 19.67 | 19.67 | 19.10 | 19.13 | 9,162,805 | -0.64(-3.24%) |
Jun 05, 2007 | 19.77 | 19.90 | 19.61 | 19.77 | 7,316,586 | -0.15(-0.73%) |
Jun 04, 2007 | 19.39 | 19.95 | 19.35 | 19.92 | 5,165,718 | +0.48(+2.45%) |