Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.31 | 17.31 | 16.95 | 17.12 | 1,323,117 | +0.04(+0.25%) |
Aug 30, 2007 | 17.06 | 17.17 | 16.95 | 17.08 | 1,199,402 | -0.08(-0.47%) |
Aug 29, 2007 | 17.35 | 17.35 | 16.95 | 17.16 | 1,393,643 | -0.10(-0.59%) |
Aug 28, 2007 | 17.55 | 17.68 | 17.23 | 17.26 | 1,206,288 | -0.32(-1.84%) |
Aug 27, 2007 | 17.62 | 17.70 | 17.40 | 17.59 | 1,098,731 | -0.09(-0.50%) |
Aug 24, 2007 | 17.48 | 17.69 | 17.35 | 17.67 | 1,110,830 | +0.24(+1.38%) |
Aug 23, 2007 | 17.50 | 17.54 | 17.19 | 17.43 | 1,384,144 | -0.06(-0.36%) |
Aug 22, 2007 | 17.12 | 17.52 | 17.12 | 17.50 | 1,060,489 | +0.45(+2.62%) |
Aug 21, 2007 | 17.05 | 17.22 | 16.97 | 17.05 | 1,050,040 | -0.10(-0.59%) |
Aug 20, 2007 | 17.37 | 17.48 | 17.01 | 17.15 | 2,033,118 | -0.03(-0.15%) |
Aug 17, 2007 | 17.08 | 17.19 | 16.73 | 17.18 | 2,970,366 | +0.48(+2.85%) |
Aug 16, 2007 | 16.95 | 16.89 | 16.15 | 16.70 | 4,831,090 | -0.24(-1.44%) |
Aug 15, 2007 | 17.22 | 17.35 | 16.90 | 16.95 | 2,489,513 | -0.43(-2.45%) |
Aug 14, 2007 | 17.87 | 18.04 | 17.37 | 17.37 | 2,079,897 | -0.49(-2.74%) |
Aug 13, 2007 | 18.10 | 18.15 | 17.66 | 17.86 | 1,996,787 | -0.24(-1.35%) |
Aug 10, 2007 | 18.38 | 18.40 | 17.86 | 18.10 | 3,602,243 | -0.44(-2.38%) |
Aug 09, 2007 | 17.83 | 19.67 | 17.83 | 18.55 | 5,635,124 | -0.26(-1.37%) |
Aug 08, 2007 | 17.94 | 19.34 | 17.69 | 18.80 | 10,082,619 | -0.32(-1.65%) |
Aug 07, 2007 | 19.01 | 19.35 | 18.82 | 19.12 | 3,248,919 | +0.11(+0.55%) |
Aug 06, 2007 | 18.66 | 19.40 | 18.54 | 19.01 | 2,284,349 | +0.31(+1.64%) |
Aug 03, 2007 | 18.90 | 18.92 | 18.66 | 18.71 | 2,118,349 | -0.05(-0.29%) |
Aug 02, 2007 | 18.37 | 18.79 | 18.23 | 18.76 | 1,372,984 | +0.48(+2.60%) |
Aug 01, 2007 | 17.67 | 18.36 | 17.67 | 18.29 | 1,968,529 | +0.19(+1.02%) |
Jul 31, 2007 | 17.99 | 18.47 | 18.10 | 18.10 | 1,538,110 | +0.11(+0.59%) |
Jul 30, 2007 | 17.90 | 18.18 | 17.60 | 17.99 | 1,295,572 | +0.07(+0.40%) |
Jul 27, 2007 | 18.21 | 18.29 | 17.92 | 17.92 | 1,613,529 | -0.28(-1.53%) |
Jul 26, 2007 | 18.13 | 18.47 | 17.69 | 18.20 | 3,356,521 | +0.04(+0.21%) |
Jul 25, 2007 | 17.73 | 18.26 | 17.69 | 18.16 | 2,952,505 | +0.53(+3.01%) |
Jul 24, 2007 | 17.60 | 17.75 | 17.55 | 17.63 | 1,604,104 | +0.01(+0.07%) |
Jul 23, 2007 | 17.54 | 17.73 | 17.46 | 17.62 | 1,302,696 | +0.13(+0.77%) |
Jul 20, 2007 | 17.53 | 17.65 | 17.35 | 17.49 | 1,632,027 | +0.12(+0.68%) |
Jul 19, 2007 | 17.54 | 17.58 | 17.21 | 17.37 | 2,111,004 | -0.08(-0.46%) |
Jul 18, 2007 | 17.12 | 17.52 | 17.07 | 17.45 | 1,755,767 | +0.21(+1.22%) |
Jul 17, 2007 | 17.17 | 17.46 | 17.03 | 17.24 | 1,661,496 | -0.05(-0.29%) |
Jul 16, 2007 | 17.41 | 17.43 | 17.25 | 17.29 | 777,438 | -0.23(-1.32%) |
Jul 13, 2007 | 17.37 | 17.91 | 17.34 | 17.52 | 1,721,335 | -0.05(-0.26%) |
Jul 12, 2007 | 17.24 | 17.57 | 17.19 | 17.57 | 1,470,817 | +0.24(+1.41%) |
Jul 11, 2007 | 17.23 | 17.33 | 17.19 | 17.32 | 934,161 | +0.01(+0.05%) |
Jul 10, 2007 | 17.60 | 17.60 | 17.26 | 17.31 | 1,286,074 | -0.42(-2.37%) |
Jul 09, 2007 | 17.66 | 17.75 | 17.54 | 17.73 | 908,990 | +0.16(+0.93%) |
Jul 06, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 814,482 | +0.01(+0.05%) |
Jul 05, 2007 | 17.60 | 17.60 | 17.40 | 17.56 | 679,605 | +0.02(+0.12%) |
Jul 03, 2007 | 17.57 | 17.65 | 17.45 | 17.54 | 369,247 | -0.02(-0.12%) |
Jul 02, 2007 | 17.49 | 17.62 | 17.38 | 17.56 | 1,276,813 | +0.19(+1.07%) |
Jun 29, 2007 | 17.50 | 17.59 | 17.33 | 17.38 | 1,575,061 | -0.13(-0.75%) |
Jun 28, 2007 | 17.48 | 17.60 | 17.37 | 17.51 | 2,149,948 | -0.03(-0.14%) |
Jun 27, 2007 | 17.23 | 17.54 | 17.11 | 17.53 | 1,846,951 | +0.16(+0.92%) |
Jun 26, 2007 | 17.60 | 17.86 | 17.35 | 17.37 | 2,074,436 | -0.10(-0.55%) |
Jun 25, 2007 | 17.59 | 17.75 | 17.41 | 17.47 | 3,016,196 | -0.15(-0.84%) |
Jun 22, 2007 | 17.97 | 17.97 | 17.51 | 17.62 | 3,282,149 | -0.45(-2.49%) |
Jun 21, 2007 | 18.08 | 18.11 | 17.95 | 18.07 | 1,191,091 | -0.14(-0.79%) |
Jun 20, 2007 | 18.53 | 18.58 | 18.21 | 18.21 | 819,943 | -0.26(-1.41%) |
Jun 19, 2007 | 18.43 | 18.49 | 18.34 | 18.47 | 885,482 | -0.02(-0.11%) |
Jun 18, 2007 | 18.59 | 18.60 | 18.46 | 18.49 | 1,211,987 | +0.00(+0.00%) |
Jun 15, 2007 | 18.42 | 18.53 | 18.28 | 18.49 | 1,545,853 | +0.21(+1.15%) |
Jun 14, 2007 | 18.05 | 18.38 | 17.98 | 18.28 | 2,706,075 | -0.14(-0.75%) |
Jun 13, 2007 | 18.11 | 18.57 | 18.09 | 18.42 | 1,549,178 | +0.24(+1.34%) |
Jun 12, 2007 | 18.19 | 18.29 | 17.98 | 18.18 | 2,264,640 | -0.19(-1.01%) |
Jun 11, 2007 | 18.53 | 18.59 | 18.31 | 18.36 | 2,584,259 | -0.25(-1.36%) |
Jun 08, 2007 | 18.45 | 18.63 | 18.44 | 18.61 | 1,274,213 | +0.17(+0.91%) |
Jun 07, 2007 | 18.66 | 18.77 | 18.45 | 18.45 | 1,568,412 | -0.27(-1.44%) |
Jun 06, 2007 | 18.91 | 18.91 | 18.63 | 18.71 | 1,831,516 | -0.35(-1.83%) |
Jun 05, 2007 | 19.01 | 19.13 | 18.78 | 19.06 | 957,669 | -0.03(-0.15%) |
Jun 04, 2007 | 19.23 | 19.32 | 18.93 | 19.09 | 1,287,261 | -0.09(-0.48%) |