Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.82 | 18.90 | 18.70 | 18.81 | 7,817,347 | +0.15(+0.80%) |
Aug 30, 2007 | 18.53 | 18.85 | 18.47 | 18.66 | 10,859,474 | +0.00(+0.00%) |
Aug 29, 2007 | 18.30 | 18.68 | 18.06 | 18.66 | 10,683,753 | +0.40(+2.19%) |
Aug 28, 2007 | 18.53 | 18.72 | 18.25 | 18.26 | 11,060,657 | -0.46(-2.46%) |
Aug 27, 2007 | 18.88 | 18.92 | 18.63 | 18.72 | 6,167,884 | -0.19(-1.00%) |
Aug 24, 2007 | 18.68 | 18.91 | 18.53 | 18.91 | 8,523,660 | +0.23(+1.23%) |
Aug 23, 2007 | 18.70 | 18.75 | 18.41 | 18.68 | 7,783,764 | -0.02(-0.11%) |
Aug 22, 2007 | 18.71 | 18.76 | 18.51 | 18.70 | 10,995,821 | +0.15(+0.81%) |
Aug 21, 2007 | 18.13 | 18.77 | 18.03 | 18.55 | 13,249,956 | +0.29(+1.59%) |
Aug 20, 2007 | 18.03 | 18.26 | 17.75 | 18.26 | 12,561,390 | +0.16(+0.88%) |
Aug 17, 2007 | 18.00 | 18.38 | 17.78 | 18.10 | 18,832,100 | +0.23(+1.29%) |
Aug 16, 2007 | 17.59 | 18.09 | 17.54 | 17.87 | 22,984,902 | +0.00(+0.00%) |
Aug 15, 2007 | 17.76 | 18.37 | 17.76 | 17.87 | 18,646,836 | +0.06(+0.34%) |
Aug 14, 2007 | 18.00 | 18.27 | 17.77 | 17.81 | 13,570,866 | -0.07(-0.39%) |
Aug 13, 2007 | 18.14 | 18.22 | 17.84 | 17.88 | 18,427,588 | +0.01(+0.06%) |
Aug 10, 2007 | 17.24 | 18.01 | 17.23 | 17.87 | 25,523,284 | +0.38(+2.17%) |
Aug 09, 2007 | 17.55 | 17.94 | 17.44 | 17.49 | 30,983,584 | -0.48(-2.67%) |
Aug 08, 2007 | 18.17 | 18.36 | 17.55 | 17.97 | 26,785,524 | -0.15(-0.83%) |
Aug 07, 2007 | 18.27 | 18.27 | 17.77 | 18.12 | 20,129,516 | -0.30(-1.63%) |
Aug 06, 2007 | 18.68 | 18.70 | 17.85 | 18.42 | 27,776,054 | -0.13(-0.70%) |
Aug 03, 2007 | 18.66 | 19.07 | 18.52 | 18.55 | 21,440,720 | -0.41(-2.16%) |
Aug 02, 2007 | 19.37 | 19.47 | 18.90 | 18.96 | 20,155,232 | -0.08(-0.42%) |
Aug 01, 2007 | 19.14 | 19.41 | 18.72 | 19.04 | 19,598,268 | -0.16(-0.83%) |
Jul 31, 2007 | 19.37 | 19.60 | 19.12 | 19.20 | 14,632,597 | -0.11(-0.57%) |
Jul 30, 2007 | 19.41 | 19.67 | 19.19 | 19.31 | 20,032,124 | -0.13(-0.67%) |
Jul 27, 2007 | 20.22 | 20.22 | 19.44 | 19.44 | 19,669,724 | -0.71(-3.52%) |
Jul 26, 2007 | 20.90 | 21.03 | 19.66 | 20.15 | 38,329,544 | +0.19(+0.95%) |
Jul 25, 2007 | 19.59 | 20.01 | 19.51 | 19.96 | 29,625,504 | +0.42(+2.15%) |
Jul 24, 2007 | 19.79 | 19.89 | 19.34 | 19.54 | 12,782,891 | -0.26(-1.31%) |
Jul 23, 2007 | 19.80 | 20.09 | 19.76 | 19.80 | 10,160,082 | +0.04(+0.20%) |
Jul 20, 2007 | 19.79 | 19.93 | 19.50 | 19.76 | 11,865,469 | -0.02(-0.10%) |
Jul 19, 2007 | 19.55 | 19.85 | 19.31 | 19.78 | 12,445,032 | +0.28(+1.44%) |
Jul 18, 2007 | 19.62 | 19.68 | 19.22 | 19.50 | 12,441,626 | -0.16(-0.81%) |
Jul 17, 2007 | 19.78 | 19.87 | 19.66 | 19.66 | 8,688,474 | -0.08(-0.41%) |
Jul 16, 2007 | 19.68 | 19.84 | 19.65 | 19.74 | 6,754,024 | -0.06(-0.30%) |
Jul 13, 2007 | 19.73 | 19.95 | 19.62 | 19.80 | 14,879,739 | -0.03(-0.15%) |
Jul 12, 2007 | 19.58 | 19.88 | 19.53 | 19.83 | 11,104,704 | +0.30(+1.54%) |
Jul 11, 2007 | 19.03 | 19.56 | 18.93 | 19.53 | 19,078,784 | +0.66(+3.50%) |
Jul 10, 2007 | 19.50 | 19.71 | 18.83 | 18.87 | 25,405,032 | -0.75(-3.82%) |
Jul 09, 2007 | 19.79 | 19.80 | 19.44 | 19.62 | 14,473,807 | -0.21(-1.06%) |
Jul 06, 2007 | 19.83 | 19.88 | 19.72 | 19.83 | 5,476,100 | -0.05(-0.25%) |
Jul 05, 2007 | 19.93 | 19.99 | 19.73 | 19.88 | 6,864,044 | +0.00(+0.00%) |
Jul 03, 2007 | 19.93 | 20.00 | 19.84 | 19.88 | 3,264,412 | -0.06(-0.30%) |
Jul 02, 2007 | 20.15 | 20.20 | 19.83 | 19.94 | 10,269,444 | -0.26(-1.29%) |
Jun 29, 2007 | 20.49 | 20.55 | 19.91 | 20.20 | 14,483,272 | -0.23(-1.13%) |
Jun 28, 2007 | 20.25 | 20.70 | 20.21 | 20.43 | 15,681,979 | -0.08(-0.39%) |
Jun 27, 2007 | 19.78 | 20.59 | 19.69 | 20.51 | 23,352,420 | +0.61(+3.07%) |
Jun 26, 2007 | 19.87 | 20.11 | 19.80 | 19.90 | 13,379,483 | +0.19(+0.96%) |
Jun 25, 2007 | 19.90 | 20.13 | 19.64 | 19.71 | 10,171,151 | -0.20(-1.00%) |
Jun 22, 2007 | 19.96 | 20.15 | 19.83 | 19.91 | 20,549,056 | -0.15(-0.75%) |
Jun 21, 2007 | 19.69 | 20.11 | 19.60 | 20.06 | 21,715,844 | +0.62(+3.19%) |
Jun 20, 2007 | 19.91 | 19.97 | 19.38 | 19.44 | 14,215,600 | -0.43(-2.16%) |
Jun 19, 2007 | 20.14 | 20.25 | 19.82 | 19.87 | 13,072,300 | -0.30(-1.49%) |
Jun 18, 2007 | 20.18 | 20.27 | 20.01 | 20.17 | 15,934,800 | +0.47(+2.39%) |
Jun 15, 2007 | 19.71 | 19.75 | 19.59 | 19.70 | 22,141,600 | +0.23(+1.18%) |
Jun 14, 2007 | 20.09 | 20.10 | 19.34 | 19.47 | 23,517,600 | -0.54(-2.70%) |
Jun 13, 2007 | 19.65 | 20.35 | 19.63 | 20.01 | 14,737,300 | +0.39(+1.99%) |
Jun 12, 2007 | 19.54 | 19.92 | 19.40 | 19.62 | 15,003,600 | +0.01(+0.05%) |
Jun 11, 2007 | 19.56 | 19.76 | 19.54 | 19.61 | 8,263,103 | -0.09(-0.46%) |
Jun 08, 2007 | 19.43 | 19.74 | 19.40 | 19.70 | 8,011,516 | +0.15(+0.77%) |
Jun 07, 2007 | 19.80 | 20.02 | 19.55 | 19.55 | 10,431,231 | -0.43(-2.15%) |
Jun 06, 2007 | 19.98 | 20.11 | 19.80 | 19.98 | 11,025,500 | -0.04(-0.20%) |
Jun 05, 2007 | 20.05 | 20.32 | 19.83 | 20.02 | 10,921,444 | -0.14(-0.69%) |
Jun 04, 2007 | 19.80 | 20.25 | 19.80 | 20.16 | 10,102,954 | +0.19(+0.95%) |