Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.68 | 17.93 | 17.47 | 17.49 | 4,399,080 | -0.01(-0.05%) |
Aug 30, 2007 | 17.36 | 17.53 | 17.25 | 17.50 | 3,291,688 | -0.03(-0.19%) |
Aug 29, 2007 | 17.12 | 17.64 | 17.02 | 17.53 | 3,339,805 | +0.52(+3.06%) |
Aug 28, 2007 | 17.35 | 17.37 | 16.98 | 17.01 | 2,958,790 | -0.36(-2.06%) |
Aug 27, 2007 | 17.60 | 17.67 | 17.25 | 17.37 | 3,719,670 | -0.29(-1.62%) |
Aug 24, 2007 | 17.32 | 17.74 | 17.27 | 17.65 | 4,282,342 | +0.37(+2.17%) |
Aug 23, 2007 | 17.18 | 17.40 | 17.11 | 17.28 | 4,604,181 | +0.11(+0.66%) |
Aug 22, 2007 | 17.40 | 17.40 | 17.11 | 17.16 | 4,930,840 | -0.05(-0.28%) |
Aug 21, 2007 | 17.61 | 17.93 | 17.19 | 17.21 | 4,792,168 | -0.60(-3.38%) |
Aug 20, 2007 | 17.87 | 18.03 | 17.42 | 17.82 | 4,866,428 | -0.25(-1.40%) |
Aug 17, 2007 | 18.00 | 18.40 | 17.72 | 18.07 | 4,345,219 | +0.20(+1.09%) |
Aug 16, 2007 | 17.67 | 18.10 | 17.20 | 17.87 | 6,935,750 | +0.01(+0.05%) |
Aug 15, 2007 | 18.43 | 18.50 | 17.79 | 17.86 | 4,661,282 | -0.42(-2.32%) |
Aug 14, 2007 | 18.38 | 18.64 | 18.09 | 18.29 | 4,107,675 | -0.18(-0.97%) |
Aug 13, 2007 | 18.55 | 18.92 | 18.46 | 18.47 | 5,263,789 | +0.25(+1.39%) |
Aug 10, 2007 | 17.31 | 18.38 | 17.07 | 18.21 | 6,795,864 | +0.79(+4.54%) |
Aug 09, 2007 | 17.51 | 18.08 | 17.32 | 17.42 | 8,230,083 | -0.84(-4.59%) |
Aug 08, 2007 | 18.25 | 18.47 | 17.86 | 18.26 | 10,605,609 | +0.00(+0.00%) |
Aug 07, 2007 | 17.73 | 18.66 | 17.61 | 18.26 | 10,187,466 | +0.51(+2.84%) |
Aug 06, 2007 | 17.71 | 17.78 | 16.94 | 17.76 | 8,913,423 | +0.11(+0.65%) |
Aug 03, 2007 | 17.64 | 18.74 | 17.55 | 17.64 | 7,871,356 | -0.90(-4.87%) |
Aug 02, 2007 | 18.59 | 19.05 | 18.15 | 18.55 | 10,586,751 | +0.35(+1.92%) |
Aug 01, 2007 | 18.69 | 18.92 | 17.91 | 18.20 | 8,531,645 | -0.46(-2.45%) |
Jul 31, 2007 | 18.93 | 19.28 | 18.65 | 18.65 | 6,011,123 | -0.12(-0.65%) |
Jul 30, 2007 | 18.82 | 19.01 | 18.31 | 18.78 | 6,647,882 | +0.04(+0.22%) |
Jul 27, 2007 | 19.27 | 19.52 | 18.60 | 18.74 | 6,976,821 | -0.51(-2.62%) |
Jul 26, 2007 | 19.56 | 19.79 | 18.93 | 19.24 | 6,297,160 | -0.55(-2.76%) |
Jul 25, 2007 | 20.34 | 20.36 | 19.40 | 19.79 | 8,482,355 | -0.43(-2.14%) |
Jul 24, 2007 | 20.54 | 20.71 | 20.09 | 20.22 | 5,693,544 | -0.52(-2.51%) |
Jul 23, 2007 | 21.29 | 21.32 | 20.55 | 20.74 | 4,325,693 | -0.23(-1.09%) |
Jul 20, 2007 | 21.04 | 21.26 | 20.80 | 20.97 | 4,116,229 | -0.02(-0.08%) |
Jul 19, 2007 | 20.69 | 21.08 | 20.54 | 20.98 | 5,495,161 | +0.51(+2.47%) |
Jul 18, 2007 | 20.10 | 20.50 | 19.92 | 20.48 | 4,745,335 | +0.40(+1.99%) |
Jul 17, 2007 | 20.49 | 20.68 | 20.07 | 20.08 | 3,691,713 | -0.27(-1.32%) |
Jul 16, 2007 | 20.32 | 20.45 | 20.20 | 20.35 | 5,517,256 | -0.05(-0.24%) |
Jul 13, 2007 | 20.30 | 20.58 | 20.16 | 20.40 | 5,139,501 | -0.09(-0.44%) |
Jul 12, 2007 | 20.60 | 20.81 | 20.24 | 20.49 | 5,405,103 | +0.05(+0.24%) |
Jul 11, 2007 | 20.58 | 20.67 | 20.30 | 20.44 | 5,371,738 | -0.37(-1.80%) |
Jul 10, 2007 | 20.62 | 21.09 | 20.42 | 20.81 | 6,151,561 | +0.19(+0.91%) |
Jul 09, 2007 | 20.67 | 20.89 | 20.46 | 20.63 | 3,505,575 | -0.16(-0.78%) |
Jul 06, 2007 | 20.63 | 20.91 | 20.26 | 20.79 | 4,238,192 | +0.29(+1.39%) |
Jul 05, 2007 | 21.11 | 21.18 | 20.15 | 20.50 | 7,874,457 | -0.51(-2.44%) |
Jul 03, 2007 | 21.10 | 21.22 | 20.89 | 21.02 | 2,163,362 | -0.07(-0.35%) |
Jul 02, 2007 | 21.42 | 21.57 | 20.97 | 21.09 | 7,114,869 | -0.26(-1.22%) |
Jun 29, 2007 | 21.42 | 21.99 | 21.20 | 21.35 | 6,462,339 | +0.05(+0.23%) |
Jun 28, 2007 | 21.99 | 22.17 | 21.23 | 21.30 | 4,647,912 | -0.61(-2.79%) |
Jun 27, 2007 | 21.27 | 21.96 | 21.01 | 21.91 | 3,951,362 | +0.46(+2.13%) |
Jun 26, 2007 | 22.06 | 22.08 | 21.29 | 21.46 | 4,543,804 | -0.46(-2.08%) |
Jun 25, 2007 | 22.40 | 22.41 | 21.74 | 21.91 | 5,209,269 | -0.62(-2.75%) |
Jun 22, 2007 | 22.07 | 22.53 | 21.99 | 22.53 | 11,171,012 | +0.37(+1.69%) |
Jun 21, 2007 | 21.81 | 22.18 | 21.69 | 22.16 | 2,973,718 | +0.47(+2.18%) |
Jun 20, 2007 | 22.15 | 22.29 | 21.63 | 21.68 | 3,322,173 | -0.37(-1.70%) |
Jun 19, 2007 | 21.87 | 22.38 | 21.71 | 22.06 | 3,816,166 | +0.08(+0.37%) |
Jun 18, 2007 | 22.28 | 22.34 | 21.92 | 21.98 | 4,474,536 | -0.30(-1.35%) |
Jun 15, 2007 | 22.43 | 22.48 | 22.16 | 22.28 | 4,293,954 | +0.10(+0.44%) |
Jun 14, 2007 | 21.85 | 22.39 | 21.83 | 22.18 | 3,660,381 | +0.33(+1.53%) |
Jun 13, 2007 | 21.42 | 21.99 | 21.37 | 21.85 | 3,317,508 | +0.56(+2.64%) |
Jun 12, 2007 | 21.24 | 21.66 | 21.12 | 21.29 | 3,581,691 | -0.19(-0.87%) |
Jun 11, 2007 | 21.10 | 21.59 | 21.10 | 21.47 | 2,322,184 | +0.33(+1.58%) |
Jun 08, 2007 | 20.96 | 21.28 | 20.80 | 21.14 | 4,233,637 | -0.02(-0.08%) |
Jun 07, 2007 | 21.61 | 21.74 | 21.10 | 21.15 | 3,751,715 | -0.52(-2.41%) |
Jun 06, 2007 | 21.95 | 21.96 | 21.56 | 21.68 | 3,740,526 | -0.26(-1.19%) |
Jun 05, 2007 | 21.64 | 22.03 | 21.59 | 21.94 | 3,608,510 | +0.16(+0.75%) |
Jun 04, 2007 | 21.36 | 21.91 | 21.34 | 21.77 | 4,742,735 | +0.31(+1.44%) |