Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.69 | 18.97 | 18.42 | 18.73 | 13,228,124 | +0.19(+1.02%) |
Aug 30, 2007 | 18.69 | 18.77 | 18.46 | 18.54 | 13,828,951 | -0.15(-0.80%) |
Aug 29, 2007 | 18.62 | 18.75 | 18.43 | 18.69 | 18,379,442 | +0.19(+1.03%) |
Aug 28, 2007 | 19.35 | 19.38 | 18.47 | 18.50 | 16,478,474 | -0.83(-4.31%) |
Aug 27, 2007 | 19.30 | 19.56 | 19.30 | 19.33 | 7,738,734 | -0.19(-0.97%) |
Aug 24, 2007 | 19.48 | 19.56 | 19.14 | 19.52 | 11,202,682 | +0.02(+0.09%) |
Aug 23, 2007 | 19.52 | 19.62 | 19.29 | 19.51 | 13,238,383 | -0.02(-0.09%) |
Aug 22, 2007 | 18.89 | 19.71 | 18.86 | 19.52 | 18,589,066 | +0.85(+4.54%) |
Aug 21, 2007 | 18.50 | 18.95 | 18.49 | 18.67 | 10,243,136 | +0.04(+0.20%) |
Aug 20, 2007 | 18.90 | 18.93 | 18.39 | 18.64 | 12,355,778 | -0.27(-1.41%) |
Aug 17, 2007 | 18.51 | 18.91 | 18.05 | 18.90 | 24,639,402 | +1.06(+5.93%) |
Aug 16, 2007 | 17.39 | 17.95 | 17.10 | 17.84 | 22,765,870 | +0.40(+2.28%) |
Aug 15, 2007 | 17.77 | 18.21 | 17.40 | 17.45 | 15,223,497 | -0.47(-2.61%) |
Aug 14, 2007 | 18.57 | 18.60 | 17.91 | 17.91 | 14,721,674 | -0.44(-2.41%) |
Aug 13, 2007 | 18.28 | 18.66 | 18.28 | 18.36 | 11,968,677 | +0.20(+1.11%) |
Aug 10, 2007 | 17.54 | 18.41 | 17.43 | 18.15 | 18,135,148 | +0.44(+2.46%) |
Aug 09, 2007 | 18.58 | 18.95 | 17.72 | 17.72 | 23,421,846 | -1.29(-6.78%) |
Aug 08, 2007 | 18.85 | 19.20 | 18.62 | 19.01 | 19,272,792 | +0.16(+0.84%) |
Aug 07, 2007 | 18.53 | 19.01 | 18.40 | 18.85 | 18,986,962 | +0.30(+1.59%) |
Aug 06, 2007 | 17.98 | 18.63 | 17.58 | 18.55 | 21,849,616 | +0.46(+2.55%) |
Aug 03, 2007 | 18.18 | 18.63 | 17.90 | 18.09 | 26,052,904 | -0.54(-2.87%) |
Aug 02, 2007 | 18.42 | 18.72 | 18.28 | 18.63 | 25,248,988 | +0.55(+3.04%) |
Aug 01, 2007 | 17.61 | 18.14 | 17.34 | 18.08 | 35,501,092 | +0.47(+2.66%) |
Jul 31, 2007 | 17.76 | 18.08 | 17.53 | 17.61 | 23,022,946 | +0.00(+0.00%) |
Jul 30, 2007 | 17.52 | 17.71 | 17.25 | 17.61 | 16,755,378 | +0.18(+1.01%) |
Jul 27, 2007 | 17.89 | 18.00 | 17.35 | 17.43 | 21,453,970 | -0.49(-2.74%) |
Jul 26, 2007 | 18.57 | 18.57 | 17.81 | 17.93 | 24,550,582 | -0.77(-4.13%) |
Jul 25, 2007 | 18.63 | 18.77 | 18.45 | 18.70 | 14,217,653 | +0.17(+0.92%) |
Jul 24, 2007 | 18.70 | 18.76 | 18.48 | 18.53 | 16,832,984 | -0.23(-1.25%) |
Jul 23, 2007 | 18.69 | 18.86 | 18.60 | 18.76 | 9,352,242 | +0.13(+0.69%) |
Jul 20, 2007 | 18.42 | 18.77 | 18.32 | 18.63 | 21,661,794 | +0.20(+1.06%) |
Jul 19, 2007 | 18.58 | 18.63 | 18.41 | 18.44 | 14,623,702 | -0.12(-0.66%) |
Jul 18, 2007 | 18.69 | 18.86 | 18.36 | 18.56 | 14,059,194 | -0.19(-1.00%) |
Jul 17, 2007 | 18.98 | 18.98 | 18.75 | 18.75 | 8,675,239 | -0.23(-1.20%) |
Jul 16, 2007 | 19.03 | 19.14 | 18.95 | 18.98 | 6,837,695 | -0.13(-0.66%) |
Jul 13, 2007 | 18.99 | 19.21 | 18.94 | 19.10 | 8,356,414 | +0.09(+0.49%) |
Jul 12, 2007 | 18.83 | 19.02 | 18.71 | 19.01 | 10,456,862 | +0.27(+1.47%) |
Jul 11, 2007 | 18.41 | 18.73 | 18.39 | 18.73 | 8,764,833 | +0.32(+1.76%) |
Jul 10, 2007 | 18.72 | 18.73 | 18.39 | 18.41 | 12,902,918 | -0.46(-2.42%) |
Jul 09, 2007 | 19.01 | 19.04 | 18.83 | 18.86 | 5,036,419 | -0.11(-0.57%) |
Jul 06, 2007 | 18.89 | 18.98 | 18.80 | 18.97 | 4,843,289 | +0.04(+0.20%) |
Jul 05, 2007 | 19.12 | 19.17 | 18.86 | 18.93 | 10,040,694 | -0.25(-1.30%) |
Jul 03, 2007 | 19.18 | 19.22 | 19.09 | 19.18 | 3,452,792 | +0.01(+0.03%) |
Jul 02, 2007 | 19.04 | 19.20 | 18.99 | 19.18 | 9,516,805 | +0.32(+1.71%) |
Jun 29, 2007 | 18.94 | 19.05 | 18.72 | 18.86 | 10,131,410 | -0.08(-0.42%) |
Jun 28, 2007 | 19.01 | 19.11 | 18.84 | 18.93 | 7,905,783 | -0.08(-0.40%) |
Jun 27, 2007 | 18.74 | 19.03 | 18.68 | 19.01 | 10,731,629 | +0.10(+0.51%) |
Jun 26, 2007 | 18.77 | 19.05 | 18.77 | 18.91 | 12,300,688 | +0.19(+1.03%) |
Jun 25, 2007 | 18.67 | 19.04 | 18.56 | 18.72 | 21,717,250 | +0.08(+0.41%) |
Jun 22, 2007 | 18.81 | 18.90 | 18.61 | 18.65 | 15,328,616 | -0.32(-1.67%) |
Jun 21, 2007 | 19.00 | 19.08 | 18.78 | 18.96 | 14,596,937 | -0.04(-0.22%) |
Jun 20, 2007 | 19.41 | 19.41 | 18.98 | 19.00 | 17,879,494 | -0.43(-2.20%) |
Jun 19, 2007 | 19.42 | 19.53 | 19.36 | 19.43 | 9,815,683 | -0.04(-0.23%) |
Jun 18, 2007 | 19.51 | 19.58 | 19.43 | 19.47 | 6,172,075 | -0.05(-0.24%) |
Jun 15, 2007 | 19.52 | 19.61 | 19.48 | 19.52 | 12,662,518 | +0.13(+0.66%) |
Jun 14, 2007 | 19.35 | 19.49 | 19.28 | 19.39 | 9,228,192 | +0.13(+0.67%) |
Jun 13, 2007 | 19.22 | 19.28 | 19.10 | 19.26 | 11,347,332 | +0.10(+0.53%) |
Jun 12, 2007 | 19.23 | 19.38 | 19.09 | 19.16 | 9,986,322 | -0.21(-1.10%) |
Jun 11, 2007 | 19.32 | 19.46 | 19.28 | 19.37 | 6,881,527 | +0.07(+0.36%) |
Jun 08, 2007 | 19.20 | 19.33 | 19.09 | 19.30 | 11,007,808 | +0.06(+0.32%) |
Jun 07, 2007 | 19.56 | 19.59 | 19.14 | 19.24 | 12,176,932 | -0.35(-1.78%) |
Jun 06, 2007 | 19.77 | 19.86 | 19.57 | 19.59 | 8,370,089 | -0.17(-0.87%) |
Jun 05, 2007 | 19.84 | 19.96 | 19.67 | 19.76 | 10,335,465 | -0.16(-0.78%) |
Jun 04, 2007 | 19.91 | 20.00 | 19.83 | 19.92 | 6,095,801 | -0.08(-0.41%) |