Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.81 | 18.06 | 17.60 | 17.62 | 4,367,144 | -0.01(-0.05%) |
Aug 30, 2007 | 17.49 | 17.65 | 17.38 | 17.63 | 3,267,792 | -0.03(-0.19%) |
Aug 29, 2007 | 17.25 | 17.76 | 17.15 | 17.66 | 3,315,560 | +0.53(+3.06%) |
Aug 28, 2007 | 17.48 | 17.49 | 17.11 | 17.13 | 2,937,311 | -0.36(-2.06%) |
Aug 27, 2007 | 17.72 | 17.80 | 17.38 | 17.49 | 3,692,667 | -0.29(-1.62%) |
Aug 24, 2007 | 17.44 | 17.87 | 17.40 | 17.78 | 4,251,254 | +0.38(+2.17%) |
Aug 23, 2007 | 17.31 | 17.53 | 17.23 | 17.40 | 4,570,757 | +0.11(+0.66%) |
Aug 22, 2007 | 17.53 | 17.53 | 17.23 | 17.29 | 4,895,044 | -0.05(-0.28%) |
Aug 21, 2007 | 17.74 | 18.06 | 17.31 | 17.34 | 4,757,379 | -0.61(-3.38%) |
Aug 20, 2007 | 18.00 | 18.16 | 17.55 | 17.95 | 4,831,100 | -0.25(-1.40%) |
Aug 17, 2007 | 18.13 | 18.54 | 17.85 | 18.20 | 4,313,675 | +0.20(+1.09%) |
Aug 16, 2007 | 17.80 | 18.23 | 17.33 | 18.00 | 6,885,399 | +0.01(+0.05%) |
Aug 15, 2007 | 18.56 | 18.63 | 17.92 | 17.99 | 4,627,444 | -0.43(-2.32%) |
Aug 14, 2007 | 18.51 | 18.77 | 18.22 | 18.42 | 4,077,856 | -0.18(-0.97%) |
Aug 13, 2007 | 18.68 | 19.06 | 18.59 | 18.60 | 5,225,576 | +0.25(+1.39%) |
Aug 10, 2007 | 17.44 | 18.51 | 17.20 | 18.35 | 6,746,529 | +0.80(+4.54%) |
Aug 09, 2007 | 17.63 | 18.22 | 17.44 | 17.55 | 8,170,336 | -0.85(-4.59%) |
Aug 08, 2007 | 18.38 | 18.60 | 17.99 | 18.40 | 10,528,617 | +0.00(+0.00%) |
Aug 07, 2007 | 17.86 | 18.80 | 17.74 | 18.40 | 10,113,510 | +0.51(+2.84%) |
Aug 06, 2007 | 17.84 | 17.91 | 17.06 | 17.89 | 8,848,716 | +0.11(+0.65%) |
Aug 03, 2007 | 17.77 | 18.87 | 17.68 | 17.77 | 7,814,214 | -0.91(-4.87%) |
Aug 02, 2007 | 18.72 | 19.19 | 18.28 | 18.68 | 10,509,897 | +0.35(+1.92%) |
Aug 01, 2007 | 18.83 | 19.06 | 18.04 | 18.33 | 8,469,710 | -0.46(-2.45%) |
Jul 31, 2007 | 19.07 | 19.42 | 18.79 | 18.79 | 5,967,485 | -0.12(-0.65%) |
Jul 30, 2007 | 18.95 | 19.15 | 18.45 | 18.91 | 6,599,622 | +0.04(+0.22%) |
Jul 27, 2007 | 19.41 | 19.66 | 18.73 | 18.87 | 6,926,172 | -0.51(-2.62%) |
Jul 26, 2007 | 19.70 | 19.94 | 19.07 | 19.38 | 6,251,446 | -0.55(-2.76%) |
Jul 25, 2007 | 20.49 | 20.51 | 19.54 | 19.93 | 8,420,778 | -0.43(-2.14%) |
Jul 24, 2007 | 20.69 | 20.87 | 20.23 | 20.37 | 5,652,211 | -0.53(-2.51%) |
Jul 23, 2007 | 21.44 | 21.48 | 20.70 | 20.89 | 4,294,290 | -0.23(-1.09%) |
Jul 20, 2007 | 21.19 | 21.42 | 20.96 | 21.12 | 4,086,347 | -0.02(-0.08%) |
Jul 19, 2007 | 20.84 | 21.24 | 20.69 | 21.14 | 5,455,269 | +0.51(+2.47%) |
Jul 18, 2007 | 20.24 | 20.65 | 20.07 | 20.63 | 4,710,886 | +0.40(+1.99%) |
Jul 17, 2007 | 20.64 | 20.83 | 20.22 | 20.23 | 3,664,912 | -0.27(-1.32%) |
Jul 16, 2007 | 20.47 | 20.60 | 20.35 | 20.50 | 5,477,203 | -0.05(-0.24%) |
Jul 13, 2007 | 20.45 | 20.73 | 20.31 | 20.55 | 5,102,191 | -0.09(-0.44%) |
Jul 12, 2007 | 20.75 | 20.96 | 20.39 | 20.64 | 5,365,865 | +0.05(+0.24%) |
Jul 11, 2007 | 20.74 | 20.82 | 20.45 | 20.59 | 5,332,742 | -0.38(-1.80%) |
Jul 10, 2007 | 20.77 | 21.24 | 20.57 | 20.96 | 6,106,904 | +0.19(+0.91%) |
Jul 09, 2007 | 20.83 | 21.05 | 20.61 | 20.78 | 3,480,126 | -0.16(-0.78%) |
Jul 06, 2007 | 20.78 | 21.06 | 20.41 | 20.94 | 4,207,425 | +0.29(+1.39%) |
Jul 05, 2007 | 21.27 | 21.33 | 20.30 | 20.65 | 7,817,292 | -0.52(-2.44%) |
Jul 03, 2007 | 21.25 | 21.38 | 21.05 | 21.17 | 2,147,657 | -0.07(-0.35%) |
Jul 02, 2007 | 21.57 | 21.73 | 21.12 | 21.24 | 7,063,218 | -0.26(-1.22%) |
Jun 29, 2007 | 21.58 | 22.15 | 21.36 | 21.51 | 6,415,426 | +0.05(+0.23%) |
Jun 28, 2007 | 22.15 | 22.34 | 21.38 | 21.46 | 4,614,171 | -0.62(-2.79%) |
Jun 27, 2007 | 21.42 | 22.12 | 21.16 | 22.07 | 3,922,677 | +0.46(+2.13%) |
Jun 26, 2007 | 22.22 | 22.24 | 21.44 | 21.61 | 4,510,818 | -0.46(-2.08%) |
Jun 25, 2007 | 22.57 | 22.57 | 21.90 | 22.07 | 5,171,452 | -0.62(-2.75%) |
Jun 22, 2007 | 22.23 | 22.70 | 22.15 | 22.70 | 11,089,915 | +0.38(+1.69%) |
Jun 21, 2007 | 21.97 | 22.34 | 21.85 | 22.32 | 2,952,130 | +0.48(+2.18%) |
Jun 20, 2007 | 22.31 | 22.45 | 21.79 | 21.84 | 3,298,056 | -0.38(-1.70%) |
Jun 19, 2007 | 22.03 | 22.54 | 21.87 | 22.22 | 3,788,462 | +0.08(+0.37%) |
Jun 18, 2007 | 22.44 | 22.51 | 22.08 | 22.14 | 4,442,053 | -0.30(-1.35%) |
Jun 15, 2007 | 22.59 | 22.65 | 22.32 | 22.44 | 4,262,782 | +0.10(+0.44%) |
Jun 14, 2007 | 22.01 | 22.56 | 21.99 | 22.34 | 3,633,809 | +0.34(+1.53%) |
Jun 13, 2007 | 21.57 | 22.15 | 21.52 | 22.01 | 3,293,425 | +0.57(+2.64%) |
Jun 12, 2007 | 21.39 | 21.82 | 21.28 | 21.44 | 3,555,690 | -0.19(-0.87%) |
Jun 11, 2007 | 21.25 | 21.74 | 21.25 | 21.63 | 2,305,326 | +0.34(+1.58%) |
Jun 08, 2007 | 21.11 | 21.43 | 20.95 | 21.29 | 4,202,903 | -0.02(-0.08%) |
Jun 07, 2007 | 21.77 | 21.90 | 21.25 | 21.31 | 3,724,479 | -0.53(-2.41%) |
Jun 06, 2007 | 22.11 | 22.12 | 21.72 | 21.83 | 3,713,372 | -0.26(-1.19%) |
Jun 05, 2007 | 21.80 | 22.20 | 21.74 | 22.10 | 3,582,314 | +0.16(+0.75%) |
Jun 04, 2007 | 21.51 | 22.07 | 21.50 | 21.93 | 4,708,305 | +0.31(+1.44%) |