Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.96 | 21.17 | 19.96 | 20.91 | 6,355,198 | +1.21(+6.13%) |
Aug 30, 2007 | 19.41 | 19.95 | 19.35 | 19.70 | 2,718,600 | -0.01(-0.07%) |
Aug 29, 2007 | 19.47 | 19.74 | 19.08 | 19.72 | 4,334,016 | +0.41(+2.15%) |
Aug 28, 2007 | 20.39 | 20.40 | 19.28 | 19.30 | 4,363,748 | -1.01(-4.97%) |
Aug 27, 2007 | 20.53 | 20.84 | 20.26 | 20.31 | 2,508,219 | -0.26(-1.25%) |
Aug 24, 2007 | 20.04 | 20.65 | 19.78 | 20.57 | 2,628,838 | +0.69(+3.46%) |
Aug 23, 2007 | 20.59 | 20.62 | 19.81 | 19.88 | 4,510,140 | -0.57(-2.79%) |
Aug 22, 2007 | 19.82 | 20.54 | 19.78 | 20.45 | 4,564,790 | +0.87(+4.46%) |
Aug 21, 2007 | 18.92 | 19.94 | 18.81 | 19.58 | 5,903,844 | +0.56(+2.95%) |
Aug 20, 2007 | 18.87 | 19.25 | 18.47 | 19.02 | 4,597,919 | +0.28(+1.49%) |
Aug 17, 2007 | 19.37 | 20.26 | 18.51 | 18.74 | 11,182,192 | +0.15(+0.82%) |
Aug 16, 2007 | 18.72 | 19.04 | 16.95 | 18.59 | 13,286,623 | -0.49(-2.58%) |
Aug 15, 2007 | 19.63 | 20.36 | 18.92 | 19.08 | 5,159,911 | -0.70(-3.55%) |
Aug 14, 2007 | 21.13 | 21.21 | 19.72 | 19.78 | 8,380,655 | -1.22(-5.83%) |
Aug 13, 2007 | 20.67 | 21.36 | 20.36 | 21.00 | 8,274,443 | +0.87(+4.30%) |
Aug 10, 2007 | 18.86 | 20.61 | 18.10 | 20.14 | 12,382,318 | +0.93(+4.86%) |
Aug 09, 2007 | 21.05 | 20.91 | 19.20 | 19.20 | 12,465,464 | -1.85(-8.78%) |
Aug 08, 2007 | 22.14 | 22.25 | 20.57 | 21.05 | 8,812,160 | -0.96(-4.38%) |
Aug 07, 2007 | 22.04 | 22.25 | 21.68 | 22.02 | 6,767,280 | -0.02(-0.10%) |
Aug 06, 2007 | 21.18 | 22.20 | 20.86 | 22.04 | 7,291,128 | +0.77(+3.60%) |
Aug 03, 2007 | 21.53 | 22.08 | 21.19 | 21.27 | 6,486,866 | -0.80(-3.64%) |
Aug 02, 2007 | 21.44 | 22.11 | 21.08 | 22.08 | 7,990,435 | +0.88(+4.14%) |
Aug 01, 2007 | 20.82 | 22.37 | 20.59 | 21.20 | 7,589,506 | +0.24(+1.15%) |
Jul 31, 2007 | 21.38 | 21.65 | 20.96 | 20.96 | 7,919,646 | -0.16(-0.74%) |
Jul 30, 2007 | 20.61 | 21.23 | 20.48 | 21.12 | 6,011,727 | +0.52(+2.55%) |
Jul 27, 2007 | 20.66 | 21.33 | 20.41 | 20.59 | 9,781,897 | +0.08(+0.40%) |
Jul 26, 2007 | 20.66 | 21.81 | 19.90 | 20.51 | 21,588,218 | +1.12(+5.77%) |
Jul 25, 2007 | 19.99 | 19.99 | 18.89 | 19.39 | 7,714,215 | -0.36(-1.82%) |
Jul 24, 2007 | 20.17 | 20.20 | 19.61 | 19.75 | 5,817,481 | -0.50(-2.48%) |
Jul 23, 2007 | 20.66 | 20.84 | 20.14 | 20.25 | 5,497,229 | -0.24(-1.19%) |
Jul 20, 2007 | 20.48 | 20.95 | 20.35 | 20.50 | 8,096,336 | -0.58(-2.76%) |
Jul 19, 2007 | 21.09 | 21.24 | 20.72 | 21.08 | 4,359,500 | +0.15(+0.73%) |
Jul 18, 2007 | 20.86 | 21.23 | 20.66 | 20.92 | 5,766,371 | -0.12(-0.59%) |
Jul 17, 2007 | 21.11 | 21.34 | 20.62 | 21.05 | 7,910,633 | +0.22(+1.05%) |
Jul 16, 2007 | 21.01 | 21.34 | 20.70 | 20.83 | 6,582,574 | -0.12(-0.58%) |
Jul 13, 2007 | 20.44 | 21.19 | 20.40 | 20.95 | 6,972,485 | +0.57(+2.78%) |
Jul 12, 2007 | 20.48 | 20.52 | 20.13 | 20.38 | 5,270,660 | +0.19(+0.95%) |
Jul 11, 2007 | 19.81 | 20.53 | 19.78 | 20.19 | 7,047,519 | +0.48(+2.43%) |
Jul 10, 2007 | 20.47 | 20.66 | 19.58 | 19.71 | 10,434,675 | -1.06(-5.10%) |
Jul 09, 2007 | 19.42 | 21.22 | 19.31 | 20.77 | 13,881,254 | +1.97(+10.47%) |
Jul 06, 2007 | 18.54 | 18.97 | 18.50 | 18.80 | 1,901,972 | +0.22(+1.16%) |
Jul 05, 2007 | 18.81 | 18.89 | 18.50 | 18.59 | 3,163,724 | -0.22(-1.15%) |
Jul 03, 2007 | 18.71 | 19.07 | 18.68 | 18.81 | 2,648,943 | +0.25(+1.35%) |
Jul 02, 2007 | 18.05 | 18.60 | 18.00 | 18.55 | 4,568,188 | +0.68(+3.82%) |
Jun 29, 2007 | 18.14 | 18.18 | 17.66 | 17.87 | 4,766,574 | -0.31(-1.71%) |
Jun 28, 2007 | 17.90 | 18.54 | 17.80 | 18.18 | 5,915,448 | +0.29(+1.60%) |
Jun 27, 2007 | 17.74 | 17.99 | 17.30 | 17.90 | 5,335,489 | +0.51(+2.93%) |
Jun 26, 2007 | 17.85 | 17.98 | 17.38 | 17.39 | 4,592,876 | -0.30(-1.70%) |
Jun 25, 2007 | 18.10 | 18.25 | 17.57 | 17.69 | 4,815,951 | -0.35(-1.93%) |
Jun 22, 2007 | 18.22 | 18.65 | 17.97 | 18.04 | 5,600,865 | -0.16(-0.90%) |
Jun 21, 2007 | 18.36 | 18.37 | 17.89 | 18.20 | 5,485,167 | -0.16(-0.89%) |
Jun 20, 2007 | 17.91 | 18.89 | 17.88 | 18.36 | 12,102,456 | +0.50(+2.80%) |
Jun 19, 2007 | 17.05 | 17.88 | 17.05 | 17.86 | 5,478,824 | +0.82(+4.82%) |
Jun 18, 2007 | 17.26 | 17.41 | 17.04 | 17.04 | 2,598,824 | -0.17(-1.00%) |
Jun 15, 2007 | 17.44 | 17.52 | 17.18 | 17.21 | 3,391,383 | -0.01(-0.08%) |
Jun 14, 2007 | 17.06 | 17.44 | 17.02 | 17.23 | 3,685,301 | +0.17(+1.00%) |
Jun 13, 2007 | 17.01 | 17.08 | 16.65 | 17.06 | 4,316,177 | +0.22(+1.31%) |
Jun 12, 2007 | 16.94 | 17.18 | 16.83 | 16.84 | 4,982,448 | -0.04(-0.24%) |
Jun 11, 2007 | 16.51 | 16.94 | 16.45 | 16.88 | 4,344,210 | +0.31(+1.90%) |
Jun 08, 2007 | 16.44 | 16.64 | 16.16 | 16.56 | 4,771,778 | +0.07(+0.43%) |
Jun 07, 2007 | 16.78 | 17.06 | 16.37 | 16.49 | 7,271,639 | -0.36(-2.15%) |
Jun 06, 2007 | 17.91 | 17.72 | 16.73 | 16.85 | 9,627,655 | -0.97(-5.42%) |
Jun 05, 2007 | 16.75 | 17.99 | 16.69 | 17.82 | 13,373,034 | +1.11(+6.67%) |
Jun 04, 2007 | 16.61 | 16.78 | 16.46 | 16.71 | 4,019,994 | +0.09(+0.56%) |