Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.18 | 18.30 | 18.10 | 18.14 | 2,341,444 | +0.05(+0.26%) |
Aug 30, 2007 | 18.04 | 18.16 | 18.02 | 18.09 | 1,523,636 | -0.06(-0.33%) |
Aug 29, 2007 | 18.00 | 18.21 | 17.97 | 18.15 | 1,732,019 | +0.16(+0.86%) |
Aug 28, 2007 | 18.16 | 18.20 | 17.93 | 18.00 | 3,113,273 | -0.21(-1.15%) |
Aug 27, 2007 | 18.27 | 18.33 | 18.20 | 18.20 | 1,869,951 | -0.08(-0.44%) |
Aug 24, 2007 | 18.14 | 18.31 | 18.14 | 18.29 | 2,004,769 | +0.13(+0.71%) |
Aug 23, 2007 | 18.24 | 18.24 | 18.06 | 18.16 | 1,535,353 | +0.01(+0.04%) |
Aug 22, 2007 | 18.12 | 18.16 | 18.05 | 18.15 | 4,334,348 | +0.05(+0.26%) |
Aug 21, 2007 | 17.93 | 18.10 | 17.93 | 18.10 | 827,717 | +0.00(+0.00%) |
Aug 20, 2007 | 18.11 | 18.20 | 17.91 | 18.10 | 2,148,627 | +0.13(+0.75%) |
Aug 17, 2007 | 18.12 | 18.20 | 17.85 | 17.97 | 5,975,451 | +0.09(+0.49%) |
Aug 16, 2007 | 17.70 | 17.88 | 17.54 | 17.88 | 3,946,950 | +0.05(+0.26%) |
Aug 15, 2007 | 17.84 | 18.10 | 17.74 | 17.83 | 2,603,885 | -0.09(-0.53%) |
Aug 14, 2007 | 18.16 | 18.16 | 17.90 | 17.93 | 2,431,459 | -0.29(-1.59%) |
Aug 13, 2007 | 18.22 | 18.32 | 18.08 | 18.22 | 2,006,846 | -0.05(-0.30%) |
Aug 10, 2007 | 18.20 | 18.43 | 18.02 | 18.27 | 4,362,276 | -0.10(-0.55%) |
Aug 09, 2007 | 18.45 | 18.55 | 18.22 | 18.37 | 2,617,606 | -0.34(-1.80%) |
Aug 08, 2007 | 18.51 | 18.71 | 18.42 | 18.71 | 7,117,489 | +0.32(+1.76%) |
Aug 07, 2007 | 18.16 | 18.59 | 18.16 | 18.39 | 10,727,411 | -0.05(-0.26%) |
Aug 06, 2007 | 18.01 | 18.43 | 17.94 | 18.43 | 5,687,133 | +0.50(+2.78%) |
Aug 03, 2007 | 18.06 | 18.10 | 17.93 | 17.93 | 6,385,326 | -0.07(-0.37%) |
Aug 02, 2007 | 18.01 | 18.13 | 17.95 | 18.00 | 2,400,765 | +0.02(+0.11%) |
Aug 01, 2007 | 17.83 | 18.02 | 17.74 | 17.98 | 2,156,866 | +0.26(+1.48%) |
Jul 31, 2007 | 17.91 | 18.08 | 17.72 | 17.72 | 4,750,993 | -0.15(-0.83%) |
Jul 30, 2007 | 17.84 | 17.97 | 17.71 | 17.87 | 1,554,160 | +0.04(+0.23%) |
Jul 27, 2007 | 18.10 | 18.10 | 17.82 | 17.83 | 5,207,762 | -0.24(-1.34%) |
Jul 26, 2007 | 18.13 | 18.39 | 17.91 | 18.07 | 4,175,279 | -0.27(-1.47%) |
Jul 25, 2007 | 18.53 | 18.53 | 18.23 | 18.34 | 2,679,156 | +0.00(+0.00%) |
Jul 24, 2007 | 18.41 | 18.54 | 18.25 | 18.34 | 2,966,976 | -0.13(-0.73%) |
Jul 23, 2007 | 18.30 | 18.58 | 18.29 | 18.47 | 1,977,183 | +0.00(+0.00%) |
Jul 20, 2007 | 18.51 | 18.55 | 18.37 | 18.47 | 1,786,245 | -0.11(-0.58%) |
Jul 19, 2007 | 18.53 | 18.62 | 18.52 | 18.58 | 1,853,192 | +0.06(+0.33%) |
Jul 18, 2007 | 18.53 | 18.54 | 18.42 | 18.52 | 1,028,718 | +0.01(+0.04%) |
Jul 17, 2007 | 18.66 | 18.74 | 18.51 | 18.51 | 2,023,309 | -0.09(-0.47%) |
Jul 16, 2007 | 18.64 | 18.73 | 18.58 | 18.60 | 1,039,241 | -0.07(-0.40%) |
Jul 13, 2007 | 18.54 | 18.68 | 18.49 | 18.68 | 2,010,554 | +0.13(+0.69%) |
Jul 12, 2007 | 18.38 | 18.63 | 18.37 | 18.55 | 1,914,742 | +0.16(+0.84%) |
Jul 11, 2007 | 18.15 | 18.39 | 18.15 | 18.39 | 1,694,762 | +0.09(+0.48%) |
Jul 10, 2007 | 18.37 | 18.41 | 18.21 | 18.31 | 2,749,027 | -0.17(-0.91%) |
Jul 09, 2007 | 18.47 | 18.47 | 18.39 | 18.47 | 2,797,022 | +0.00(+0.00%) |
Jul 06, 2007 | 18.31 | 18.47 | 18.31 | 18.47 | 972,054 | +0.11(+0.59%) |
Jul 05, 2007 | 18.36 | 18.40 | 17.81 | 18.37 | 4,409,213 | -0.01(-0.07%) |
Jul 03, 2007 | 18.45 | 18.47 | 18.34 | 18.38 | 1,588,392 | -0.01(-0.04%) |
Jul 02, 2007 | 18.29 | 18.53 | 18.29 | 18.39 | 6,264,170 | +0.15(+0.81%) |
Jun 29, 2007 | 18.25 | 18.38 | 18.14 | 18.24 | 2,471,655 | +0.02(+0.11%) |
Jun 28, 2007 | 18.20 | 18.35 | 18.20 | 18.22 | 1,222,261 | -0.03(-0.18%) |
Jun 27, 2007 | 18.03 | 18.29 | 18.01 | 18.25 | 1,057,034 | +0.14(+0.78%) |
Jun 26, 2007 | 18.24 | 18.27 | 18.10 | 18.11 | 1,728,459 | -0.05(-0.26%) |
Jun 25, 2007 | 18.24 | 18.31 | 18.11 | 18.16 | 1,175,987 | -0.08(-0.44%) |
Jun 22, 2007 | 18.37 | 18.37 | 18.16 | 18.24 | 2,480,860 | -0.10(-0.55%) |
Jun 21, 2007 | 18.22 | 18.40 | 18.20 | 18.34 | 2,286,271 | +0.05(+0.30%) |
Jun 20, 2007 | 18.41 | 18.45 | 18.20 | 18.29 | 1,608,917 | -0.02(-0.11%) |
Jun 19, 2007 | 18.44 | 18.44 | 18.31 | 18.31 | 1,604,468 | -0.13(-0.73%) |
Jun 18, 2007 | 18.49 | 18.56 | 18.44 | 18.44 | 1,261,119 | -0.09(-0.51%) |
Jun 15, 2007 | 18.59 | 18.60 | 18.51 | 18.53 | 3,249,426 | -0.07(-0.40%) |
Jun 14, 2007 | 18.61 | 18.62 | 18.53 | 18.61 | 2,880,123 | +0.03(+0.15%) |
Jun 13, 2007 | 18.55 | 18.62 | 18.44 | 18.58 | 2,354,347 | +0.14(+0.77%) |
Jun 12, 2007 | 18.44 | 18.56 | 18.39 | 18.44 | 1,526,009 | -0.13(-0.73%) |
Jun 11, 2007 | 18.58 | 18.62 | 18.51 | 18.58 | 1,835,394 | +0.06(+0.33%) |
Jun 08, 2007 | 18.41 | 18.58 | 18.39 | 18.51 | 929,488 | +0.11(+0.59%) |
Jun 07, 2007 | 18.51 | 18.66 | 18.41 | 18.41 | 3,097,521 | -0.24(-1.27%) |
Jun 06, 2007 | 18.66 | 18.73 | 18.62 | 18.64 | 3,725,072 | -0.12(-0.65%) |
Jun 05, 2007 | 18.79 | 18.82 | 18.72 | 18.76 | 2,880,271 | -0.11(-0.61%) |
Jun 04, 2007 | 18.82 | 18.89 | 18.80 | 18.88 | 758,036 | +0.07(+0.36%) |