Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.96 | 18.22 | 17.73 | 18.05 | 5,400,250 | +0.18(+1.01%) |
Aug 30, 2007 | 17.68 | 17.88 | 17.51 | 17.87 | 4,882,893 | +0.19(+1.05%) |
Aug 29, 2007 | 17.47 | 17.73 | 17.43 | 17.68 | 4,984,652 | +0.31(+1.77%) |
Aug 28, 2007 | 17.60 | 17.72 | 17.33 | 17.37 | 7,081,517 | -0.28(-1.60%) |
Aug 27, 2007 | 17.70 | 17.91 | 17.60 | 17.65 | 5,194,786 | -0.03(-0.15%) |
Aug 24, 2007 | 17.36 | 17.72 | 17.26 | 17.68 | 5,652,217 | +0.24(+1.36%) |
Aug 23, 2007 | 17.38 | 17.80 | 17.33 | 17.44 | 7,293,597 | +0.06(+0.35%) |
Aug 22, 2007 | 17.02 | 17.61 | 16.96 | 17.38 | 10,047,326 | +0.52(+3.08%) |
Aug 21, 2007 | 16.83 | 16.97 | 16.64 | 16.86 | 7,962,913 | +0.04(+0.21%) |
Aug 20, 2007 | 16.60 | 16.97 | 16.60 | 16.83 | 9,748,498 | -0.17(-1.00%) |
Aug 17, 2007 | 17.13 | 17.33 | 16.72 | 17.00 | 9,407,604 | +0.39(+2.32%) |
Aug 16, 2007 | 16.39 | 16.82 | 15.96 | 16.61 | 15,170,780 | +0.23(+1.38%) |
Aug 15, 2007 | 16.86 | 16.99 | 16.33 | 16.39 | 10,589,038 | -0.47(-2.80%) |
Aug 14, 2007 | 17.20 | 17.26 | 16.53 | 16.86 | 15,014,582 | -0.28(-1.65%) |
Aug 13, 2007 | 17.21 | 17.49 | 16.99 | 17.14 | 9,967,553 | -0.20(-1.13%) |
Aug 10, 2007 | 17.26 | 17.60 | 17.02 | 17.34 | 11,920,181 | +0.04(+0.24%) |
Aug 09, 2007 | 18.19 | 18.28 | 17.28 | 17.29 | 10,761,088 | -0.90(-4.94%) |
Aug 08, 2007 | 18.00 | 18.24 | 17.87 | 18.19 | 10,881,267 | +0.34(+1.93%) |
Aug 07, 2007 | 17.73 | 17.97 | 17.34 | 17.85 | 10,935,250 | +0.12(+0.67%) |
Aug 06, 2007 | 17.93 | 18.16 | 17.50 | 17.73 | 10,769,201 | -0.26(-1.43%) |
Aug 03, 2007 | 17.99 | 18.29 | 17.90 | 17.99 | 10,873,607 | -0.30(-1.66%) |
Aug 02, 2007 | 19.07 | 19.07 | 18.12 | 18.29 | 15,284,626 | -0.67(-3.52%) |
Aug 01, 2007 | 19.04 | 19.13 | 18.55 | 18.96 | 9,587,612 | -0.09(-0.49%) |
Jul 31, 2007 | 19.22 | 19.73 | 19.04 | 19.05 | 6,858,347 | -0.17(-0.88%) |
Jul 30, 2007 | 18.91 | 19.40 | 18.82 | 19.22 | 6,957,933 | +0.35(+1.85%) |
Jul 27, 2007 | 19.27 | 19.65 | 18.82 | 18.87 | 8,880,686 | -0.40(-2.08%) |
Jul 26, 2007 | 19.86 | 19.92 | 18.93 | 19.27 | 10,895,085 | -0.76(-3.80%) |
Jul 25, 2007 | 20.75 | 20.81 | 19.97 | 20.03 | 9,291,774 | -0.65(-3.13%) |
Jul 24, 2007 | 20.84 | 21.07 | 20.61 | 20.68 | 6,232,074 | -0.27(-1.30%) |
Jul 23, 2007 | 20.86 | 21.16 | 20.70 | 20.95 | 5,944,443 | +0.24(+1.17%) |
Jul 20, 2007 | 21.29 | 21.29 | 20.58 | 20.71 | 7,400,404 | -0.60(-2.80%) |
Jul 19, 2007 | 21.01 | 21.37 | 20.94 | 21.31 | 7,017,213 | +0.28(+1.32%) |
Jul 18, 2007 | 20.56 | 21.07 | 20.50 | 21.03 | 8,713,592 | +0.38(+1.84%) |
Jul 17, 2007 | 20.53 | 20.85 | 20.50 | 20.65 | 6,860,488 | +0.09(+0.43%) |
Jul 16, 2007 | 20.77 | 20.83 | 20.46 | 20.56 | 7,459,759 | -0.40(-1.91%) |
Jul 13, 2007 | 20.49 | 20.99 | 20.43 | 20.96 | 6,891,619 | +0.49(+2.38%) |
Jul 12, 2007 | 20.20 | 20.50 | 20.04 | 20.48 | 6,819,823 | +0.44(+2.18%) |
Jul 11, 2007 | 19.84 | 20.09 | 19.71 | 20.04 | 5,220,469 | +0.09(+0.46%) |
Jul 10, 2007 | 20.11 | 20.22 | 19.81 | 19.95 | 6,514,156 | -0.42(-2.04%) |
Jul 09, 2007 | 20.30 | 20.39 | 20.15 | 20.36 | 3,601,814 | +0.15(+0.74%) |
Jul 06, 2007 | 20.45 | 20.47 | 20.14 | 20.21 | 5,184,326 | -0.35(-1.70%) |
Jul 05, 2007 | 20.04 | 20.58 | 20.01 | 20.56 | 8,748,776 | +0.52(+2.59%) |
Jul 03, 2007 | 19.90 | 20.13 | 19.78 | 20.04 | 2,128,969 | +0.14(+0.72%) |
Jul 02, 2007 | 19.92 | 20.05 | 19.57 | 19.90 | 7,830,021 | -0.17(-0.85%) |
Jun 29, 2007 | 19.79 | 20.19 | 19.76 | 20.07 | 5,882,747 | +0.40(+2.01%) |
Jun 28, 2007 | 19.48 | 19.83 | 19.45 | 19.67 | 4,388,299 | +0.20(+1.03%) |
Jun 27, 2007 | 19.41 | 19.57 | 19.34 | 19.47 | 6,232,056 | -0.06(-0.32%) |
Jun 26, 2007 | 19.84 | 19.95 | 19.50 | 19.54 | 6,745,696 | -0.26(-1.30%) |
Jun 25, 2007 | 19.99 | 20.14 | 19.69 | 19.79 | 4,721,012 | -0.14(-0.72%) |
Jun 22, 2007 | 19.89 | 20.01 | 19.74 | 19.94 | 7,074,318 | -0.06(-0.31%) |
Jun 21, 2007 | 19.73 | 20.01 | 19.56 | 20.00 | 4,856,424 | +0.27(+1.38%) |
Jun 20, 2007 | 19.99 | 20.05 | 19.72 | 19.73 | 3,890,593 | -0.28(-1.41%) |
Jun 19, 2007 | 19.85 | 20.03 | 19.77 | 20.01 | 3,984,569 | +0.16(+0.80%) |
Jun 18, 2007 | 19.81 | 19.97 | 19.78 | 19.85 | 4,394,720 | +0.15(+0.76%) |
Jun 15, 2007 | 19.47 | 19.76 | 19.38 | 19.70 | 8,613,551 | +0.35(+1.81%) |
Jun 14, 2007 | 19.42 | 19.62 | 19.32 | 19.35 | 5,806,120 | -0.07(-0.34%) |
Jun 13, 2007 | 19.12 | 19.42 | 19.09 | 19.42 | 5,477,883 | +0.35(+1.86%) |
Jun 12, 2007 | 19.36 | 19.55 | 19.01 | 19.06 | 7,449,447 | -0.43(-2.19%) |
Jun 11, 2007 | 19.60 | 19.61 | 19.22 | 19.49 | 5,484,394 | -0.24(-1.20%) |
Jun 08, 2007 | 19.54 | 19.74 | 19.35 | 19.73 | 4,231,672 | +0.15(+0.76%) |
Jun 07, 2007 | 19.94 | 19.98 | 19.57 | 19.58 | 5,132,890 | -0.40(-2.01%) |
Jun 06, 2007 | 20.09 | 20.10 | 19.81 | 19.98 | 5,838,310 | -0.24(-1.17%) |
Jun 05, 2007 | 20.34 | 20.40 | 20.15 | 20.21 | 6,396,636 | -0.28(-1.38%) |
Jun 04, 2007 | 20.34 | 20.53 | 20.20 | 20.50 | 3,436,639 | +0.15(+0.76%) |