Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.52 | 18.52 | 18.22 | 18.38 | 1,018,790 | +0.13(+0.72%) |
Aug 30, 2007 | 18.30 | 18.67 | 18.20 | 18.25 | 1,373,018 | -0.05(-0.25%) |
Aug 29, 2007 | 18.20 | 18.38 | 17.95 | 18.29 | 712,740 | +0.29(+1.63%) |
Aug 28, 2007 | 18.24 | 18.40 | 17.99 | 18.00 | 657,678 | -0.21(-1.15%) |
Aug 27, 2007 | 18.75 | 18.90 | 18.12 | 18.21 | 937,727 | +0.01(+0.04%) |
Aug 24, 2007 | 17.88 | 18.20 | 17.85 | 18.20 | 484,082 | +0.32(+1.79%) |
Aug 23, 2007 | 17.88 | 18.05 | 17.72 | 17.88 | 588,087 | -0.14(-0.80%) |
Aug 22, 2007 | 18.05 | 18.11 | 17.80 | 18.03 | 464,045 | +0.06(+0.33%) |
Aug 21, 2007 | 17.91 | 18.15 | 17.80 | 17.97 | 526,142 | +0.09(+0.48%) |
Aug 20, 2007 | 17.80 | 18.00 | 17.58 | 17.88 | 639,018 | +0.08(+0.44%) |
Aug 17, 2007 | 17.86 | 17.98 | 17.43 | 17.80 | 1,198,351 | +0.25(+1.42%) |
Aug 16, 2007 | 17.45 | 17.65 | 17.00 | 17.55 | 1,527,191 | +0.10(+0.60%) |
Aug 15, 2007 | 17.52 | 18.04 | 17.38 | 17.45 | 736,294 | -0.21(-1.18%) |
Aug 14, 2007 | 17.87 | 18.12 | 17.64 | 17.66 | 615,006 | -0.27(-1.50%) |
Aug 13, 2007 | 18.31 | 18.43 | 17.90 | 17.93 | 1,503,789 | -0.25(-1.37%) |
Aug 10, 2007 | 17.27 | 18.42 | 16.90 | 18.18 | 1,995,978 | +0.87(+5.02%) |
Aug 09, 2007 | 17.09 | 17.38 | 15.61 | 17.31 | 3,619,832 | -0.17(-0.97%) |
Aug 08, 2007 | 18.23 | 18.05 | 17.14 | 17.48 | 3,106,690 | -0.75(-4.12%) |
Aug 07, 2007 | 18.11 | 18.41 | 17.80 | 18.23 | 1,180,303 | +0.12(+0.69%) |
Aug 06, 2007 | 17.93 | 18.10 | 17.59 | 18.10 | 1,460,046 | +0.21(+1.17%) |
Aug 03, 2007 | 17.99 | 18.55 | 17.86 | 17.89 | 1,371,183 | -0.65(-3.52%) |
Aug 02, 2007 | 18.69 | 18.82 | 18.37 | 18.55 | 755,412 | -0.05(-0.28%) |
Aug 01, 2007 | 18.35 | 18.67 | 18.28 | 18.60 | 892,607 | +0.25(+1.35%) |
Jul 31, 2007 | 18.72 | 18.82 | 18.31 | 18.35 | 1,067,274 | -0.24(-1.30%) |
Jul 30, 2007 | 18.71 | 19.06 | 18.59 | 18.59 | 995,083 | -0.01(-0.03%) |
Jul 27, 2007 | 19.16 | 19.22 | 18.56 | 18.60 | 1,304,650 | -0.50(-2.60%) |
Jul 26, 2007 | 18.94 | 19.25 | 18.84 | 19.10 | 1,119,736 | -0.24(-1.25%) |
Jul 25, 2007 | 19.41 | 19.52 | 19.14 | 19.34 | 808,485 | +0.11(+0.58%) |
Jul 24, 2007 | 19.71 | 19.71 | 19.18 | 19.23 | 518,342 | -0.50(-2.52%) |
Jul 23, 2007 | 19.68 | 19.96 | 19.61 | 19.73 | 1,009,001 | +0.21(+1.07%) |
Jul 20, 2007 | 19.69 | 19.78 | 19.50 | 19.52 | 414,796 | -0.25(-1.29%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.46 | 19.77 | 597,569 | +0.09(+0.43%) |
Jul 18, 2007 | 19.62 | 19.73 | 19.47 | 19.69 | 588,393 | +0.04(+0.20%) |
Jul 17, 2007 | 19.70 | 19.87 | 19.65 | 19.65 | 461,598 | -0.10(-0.50%) |
Jul 16, 2007 | 19.97 | 20.01 | 19.71 | 19.75 | 337,557 | -0.29(-1.44%) |
Jul 13, 2007 | 20.07 | 20.12 | 19.95 | 20.03 | 477,352 | -0.01(-0.07%) |
Jul 12, 2007 | 19.81 | 20.05 | 19.81 | 20.05 | 419,843 | +0.32(+1.62%) |
Jul 11, 2007 | 19.78 | 19.94 | 19.65 | 19.73 | 560,403 | -0.05(-0.23%) |
Jul 10, 2007 | 19.84 | 20.01 | 19.77 | 19.77 | 785,390 | -0.10(-0.49%) |
Jul 09, 2007 | 19.88 | 19.88 | 19.69 | 19.87 | 716,257 | +0.07(+0.33%) |
Jul 06, 2007 | 19.90 | 20.16 | 19.76 | 19.80 | 574,627 | -0.03(-0.16%) |
Jul 05, 2007 | 20.00 | 20.11 | 19.76 | 19.84 | 713,504 | -0.12(-0.59%) |
Jul 03, 2007 | 19.92 | 20.05 | 19.90 | 19.95 | 251,906 | +0.12(+0.63%) |
Jul 02, 2007 | 19.65 | 20.06 | 19.68 | 19.83 | 768,260 | +0.18(+0.90%) |
Jun 29, 2007 | 19.67 | 19.80 | 19.56 | 19.65 | 410,819 | +0.07(+0.37%) |
Jun 28, 2007 | 19.62 | 19.81 | 19.49 | 19.58 | 432,232 | +0.03(+0.13%) |
Jun 27, 2007 | 19.21 | 19.56 | 19.03 | 19.56 | 819,039 | +0.35(+1.80%) |
Jun 26, 2007 | 19.50 | 19.64 | 19.21 | 19.21 | 584,110 | -0.28(-1.44%) |
Jun 25, 2007 | 19.50 | 19.58 | 19.37 | 19.49 | 573,404 | -0.01(-0.07%) |
Jun 22, 2007 | 19.57 | 19.84 | 19.39 | 19.50 | 592,216 | -0.16(-0.80%) |
Jun 21, 2007 | 19.64 | 19.73 | 19.49 | 19.66 | 331,439 | -0.04(-0.20%) |
Jun 20, 2007 | 20.02 | 20.16 | 19.65 | 19.70 | 717,787 | -0.20(-1.02%) |
Jun 19, 2007 | 19.75 | 19.95 | 19.65 | 19.90 | 669,455 | +0.04(+0.20%) |
Jun 18, 2007 | 19.95 | 19.99 | 19.77 | 19.86 | 588,545 | -0.12(-0.59%) |
Jun 15, 2007 | 19.96 | 20.00 | 19.79 | 19.98 | 505,494 | +0.19(+0.96%) |
Jun 14, 2007 | 19.62 | 19.81 | 19.62 | 19.79 | 393,230 | +0.15(+0.77%) |
Jun 13, 2007 | 19.69 | 19.80 | 19.57 | 19.64 | 921,209 | -0.04(-0.20%) |
Jun 12, 2007 | 20.11 | 20.11 | 19.56 | 19.68 | 966,022 | -0.41(-2.02%) |
Jun 11, 2007 | 20.09 | 20.44 | 20.02 | 20.09 | 761,683 | +0.04(+0.20%) |
Jun 08, 2007 | 20.03 | 20.14 | 19.86 | 20.05 | 619,441 | -0.07(-0.32%) |
Jun 07, 2007 | 20.60 | 20.62 | 20.07 | 20.11 | 885,266 | -0.60(-2.90%) |
Jun 06, 2007 | 21.01 | 21.01 | 20.65 | 20.71 | 777,437 | -0.29(-1.37%) |
Jun 05, 2007 | 21.17 | 21.18 | 20.97 | 21.00 | 471,234 | -0.20(-0.96%) |
Jun 04, 2007 | 21.18 | 21.24 | 21.10 | 21.20 | 595,734 | -0.03(-0.15%) |