Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.81 | 18.06 | 17.61 | 17.62 | 4,366,001 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.66 | 17.38 | 17.63 | 3,266,936 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.77 | 17.15 | 17.66 | 3,314,692 | +0.53(+3.07%) |
Aug 28, 2007 | 17.48 | 17.50 | 17.11 | 17.14 | 2,936,542 | -0.36(-2.06%) |
Aug 27, 2007 | 17.73 | 17.80 | 17.38 | 17.50 | 3,691,701 | -0.29(-1.61%) |
Aug 24, 2007 | 17.45 | 17.88 | 17.40 | 17.79 | 4,250,141 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.24 | 17.41 | 4,569,560 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.24 | 17.29 | 4,893,763 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.32 | 17.34 | 4,756,134 | -0.61(-3.38%) |
Aug 20, 2007 | 18.01 | 18.16 | 17.56 | 17.95 | 4,829,835 | -0.25(-1.40%) |
Aug 17, 2007 | 18.14 | 18.54 | 17.85 | 18.20 | 4,312,546 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.24 | 17.33 | 18.01 | 6,883,597 | +0.01(+0.05%) |
Aug 15, 2007 | 18.57 | 18.64 | 17.93 | 18.00 | 4,626,232 | -0.43(-2.32%) |
Aug 14, 2007 | 18.52 | 18.78 | 18.23 | 18.43 | 4,076,788 | -0.18(-0.97%) |
Aug 13, 2007 | 18.69 | 19.07 | 18.60 | 18.61 | 5,224,208 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.52 | 17.20 | 18.35 | 6,744,764 | +0.80(+4.54%) |
Aug 09, 2007 | 17.64 | 18.22 | 17.45 | 17.56 | 8,168,198 | -0.85(-4.59%) |
Aug 08, 2007 | 18.39 | 18.61 | 18.00 | 18.40 | 10,525,861 | +0.00(+0.00%) |
Aug 07, 2007 | 17.87 | 18.80 | 17.74 | 18.40 | 10,110,863 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.92 | 17.06 | 17.89 | 8,846,400 | +0.11(+0.65%) |
Aug 03, 2007 | 17.78 | 18.88 | 17.69 | 17.78 | 7,812,169 | -0.91(-4.88%) |
Aug 02, 2007 | 18.73 | 19.20 | 18.29 | 18.69 | 10,507,146 | +0.35(+1.92%) |
Aug 01, 2007 | 18.84 | 19.07 | 18.05 | 18.34 | 8,467,493 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.43 | 18.80 | 18.80 | 5,965,923 | -0.12(-0.65%) |
Jul 30, 2007 | 18.96 | 19.16 | 18.45 | 18.92 | 6,597,895 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.67 | 18.74 | 18.88 | 6,924,360 | -0.51(-2.62%) |
Jul 26, 2007 | 19.71 | 19.94 | 19.07 | 19.39 | 6,249,809 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.52 | 19.54 | 19.94 | 8,418,574 | -0.44(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.24 | 20.37 | 5,650,732 | -0.53(-2.51%) |
Jul 23, 2007 | 21.45 | 21.48 | 20.71 | 20.90 | 4,293,166 | -0.23(-1.09%) |
Jul 20, 2007 | 21.20 | 21.42 | 20.96 | 21.13 | 4,085,278 | -0.02(-0.08%) |
Jul 19, 2007 | 20.85 | 21.24 | 20.69 | 21.14 | 5,453,841 | +0.51(+2.47%) |
Jul 18, 2007 | 20.25 | 20.66 | 20.08 | 20.63 | 4,709,653 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.84 | 20.22 | 20.23 | 3,663,953 | -0.27(-1.32%) |
Jul 16, 2007 | 20.48 | 20.60 | 20.35 | 20.50 | 5,475,770 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,100,855 | -0.09(-0.44%) |
Jul 12, 2007 | 20.76 | 20.96 | 20.40 | 20.64 | 5,364,460 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,331,346 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.25 | 20.58 | 20.97 | 6,105,305 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.62 | 20.78 | 3,479,216 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.07 | 20.41 | 20.95 | 4,206,323 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.34 | 20.31 | 20.66 | 7,815,246 | -0.52(-2.44%) |
Jul 03, 2007 | 21.26 | 21.38 | 21.05 | 21.18 | 2,147,095 | -0.07(-0.35%) |
Jul 02, 2007 | 21.58 | 21.73 | 21.13 | 21.25 | 7,061,369 | -0.26(-1.22%) |
Jun 29, 2007 | 21.59 | 22.16 | 21.36 | 21.51 | 6,413,747 | +0.05(+0.23%) |
Jun 28, 2007 | 22.16 | 22.34 | 21.39 | 21.46 | 4,612,963 | -0.62(-2.79%) |
Jun 27, 2007 | 21.43 | 22.13 | 21.17 | 22.08 | 3,921,650 | +0.46(+2.13%) |
Jun 26, 2007 | 22.23 | 22.24 | 21.45 | 21.62 | 4,509,638 | -0.46(-2.08%) |
Jun 25, 2007 | 22.57 | 22.58 | 21.91 | 22.08 | 5,170,099 | -0.62(-2.75%) |
Jun 22, 2007 | 22.23 | 22.70 | 22.16 | 22.70 | 11,087,013 | +0.38(+1.69%) |
Jun 21, 2007 | 21.98 | 22.35 | 21.86 | 22.32 | 2,951,358 | +0.48(+2.18%) |
Jun 20, 2007 | 22.32 | 22.46 | 21.79 | 21.85 | 3,297,193 | -0.38(-1.70%) |
Jun 19, 2007 | 22.04 | 22.55 | 21.87 | 22.23 | 3,787,471 | +0.08(+0.37%) |
Jun 18, 2007 | 22.45 | 22.51 | 22.09 | 22.14 | 4,440,891 | -0.30(-1.35%) |
Jun 15, 2007 | 22.60 | 22.65 | 22.33 | 22.45 | 4,261,666 | +0.10(+0.44%) |
Jun 14, 2007 | 22.01 | 22.56 | 22.00 | 22.35 | 3,632,858 | +0.34(+1.53%) |
Jun 13, 2007 | 21.58 | 22.16 | 21.53 | 22.01 | 3,292,563 | +0.57(+2.64%) |
Jun 12, 2007 | 21.40 | 21.82 | 21.28 | 21.45 | 3,554,759 | -0.19(-0.87%) |
Jun 11, 2007 | 21.26 | 21.75 | 21.26 | 21.64 | 2,304,723 | +0.34(+1.58%) |
Jun 08, 2007 | 21.12 | 21.44 | 20.95 | 21.30 | 4,201,803 | -0.02(-0.08%) |
Jun 07, 2007 | 21.77 | 21.91 | 21.26 | 21.32 | 3,723,504 | -0.53(-2.41%) |
Jun 06, 2007 | 22.11 | 22.13 | 21.73 | 21.84 | 3,712,400 | -0.26(-1.19%) |
Jun 05, 2007 | 21.81 | 22.20 | 21.75 | 22.10 | 3,581,376 | +0.16(+0.75%) |
Jun 04, 2007 | 21.52 | 22.08 | 21.50 | 21.94 | 4,707,072 | +0.31(+1.44%) |