Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.46 | 17.52 | 17.35 | 17.38 | 6,005,777 | -0.01(-0.04%) |
Aug 30, 2007 | 17.45 | 17.56 | 17.35 | 17.39 | 5,079,783 | -0.20(-1.13%) |
Aug 29, 2007 | 17.54 | 17.58 | 17.33 | 17.58 | 5,001,331 | +0.12(+0.68%) |
Aug 28, 2007 | 17.80 | 17.84 | 17.46 | 17.47 | 5,142,159 | -0.37(-2.06%) |
Aug 27, 2007 | 17.98 | 18.02 | 17.77 | 17.83 | 5,004,546 | +0.01(+0.05%) |
Aug 24, 2007 | 17.60 | 17.96 | 17.56 | 17.82 | 5,358,867 | +0.16(+0.90%) |
Aug 23, 2007 | 17.80 | 17.82 | 17.58 | 17.67 | 4,676,911 | +0.02(+0.11%) |
Aug 22, 2007 | 17.45 | 17.69 | 17.41 | 17.65 | 7,652,766 | +0.30(+1.72%) |
Aug 21, 2007 | 17.16 | 17.48 | 17.16 | 17.35 | 5,797,107 | +0.08(+0.47%) |
Aug 20, 2007 | 17.39 | 17.49 | 17.25 | 17.27 | 5,066,279 | -0.08(-0.48%) |
Aug 17, 2007 | 17.67 | 17.73 | 17.19 | 17.35 | 8,896,292 | +0.08(+0.47%) |
Aug 16, 2007 | 17.32 | 17.39 | 16.97 | 17.27 | 9,826,144 | +0.02(+0.09%) |
Aug 15, 2007 | 17.43 | 17.57 | 17.20 | 17.26 | 6,647,333 | -0.16(-0.93%) |
Aug 14, 2007 | 17.34 | 17.60 | 17.29 | 17.42 | 11,578,459 | +0.18(+1.05%) |
Aug 13, 2007 | 17.32 | 17.46 | 17.21 | 17.24 | 12,241,445 | +0.02(+0.14%) |
Aug 10, 2007 | 16.94 | 17.32 | 16.85 | 17.21 | 20,329,100 | +0.16(+0.91%) |
Aug 09, 2007 | 17.54 | 17.80 | 17.04 | 17.06 | 12,983,204 | -0.65(-3.65%) |
Aug 08, 2007 | 17.78 | 17.94 | 17.58 | 17.70 | 12,337,581 | -0.15(-0.82%) |
Aug 07, 2007 | 17.78 | 18.03 | 17.65 | 17.85 | 8,355,486 | -0.02(-0.09%) |
Aug 06, 2007 | 17.36 | 17.87 | 17.32 | 17.86 | 9,279,229 | +0.45(+2.57%) |
Aug 03, 2007 | 17.48 | 17.49 | 17.40 | 17.42 | 9,354,145 | -0.03(-0.16%) |
Aug 02, 2007 | 17.50 | 17.54 | 17.37 | 17.45 | 4,827,385 | -0.00(-0.02%) |
Aug 01, 2007 | 17.21 | 17.53 | 17.12 | 17.45 | 9,851,268 | +0.15(+0.86%) |
Jul 31, 2007 | 17.46 | 17.59 | 17.30 | 17.30 | 8,611,742 | -0.19(-1.10%) |
Jul 30, 2007 | 17.31 | 17.53 | 17.26 | 17.49 | 11,504,058 | +0.21(+1.19%) |
Jul 27, 2007 | 17.22 | 17.53 | 17.16 | 17.29 | 14,420,227 | -0.01(-0.05%) |
Jul 26, 2007 | 17.57 | 17.58 | 17.21 | 17.30 | 18,011,128 | -0.38(-2.16%) |
Jul 25, 2007 | 17.89 | 17.89 | 17.50 | 17.68 | 16,838,618 | -0.10(-0.54%) |
Jul 24, 2007 | 18.01 | 18.04 | 17.73 | 17.77 | 15,583,806 | -0.35(-1.91%) |
Jul 23, 2007 | 18.24 | 18.27 | 18.10 | 18.12 | 8,150,031 | -0.07(-0.36%) |
Jul 20, 2007 | 18.32 | 18.34 | 18.15 | 18.19 | 9,916,329 | -0.12(-0.63%) |
Jul 19, 2007 | 18.26 | 18.37 | 18.16 | 18.30 | 9,029,725 | +0.04(+0.22%) |
Jul 18, 2007 | 18.13 | 18.30 | 18.03 | 18.26 | 10,690,405 | +0.12(+0.63%) |
Jul 17, 2007 | 18.30 | 18.31 | 18.14 | 18.14 | 9,614,902 | -0.11(-0.58%) |
Jul 16, 2007 | 18.35 | 18.36 | 18.19 | 18.25 | 9,111,393 | -0.16(-0.86%) |
Jul 13, 2007 | 18.31 | 18.49 | 18.22 | 18.41 | 7,064,988 | +0.04(+0.24%) |
Jul 12, 2007 | 18.04 | 18.38 | 17.98 | 18.37 | 7,785,736 | +0.34(+1.90%) |
Jul 11, 2007 | 18.01 | 18.14 | 17.93 | 18.02 | 8,726,527 | +0.01(+0.05%) |
Jul 10, 2007 | 18.04 | 18.16 | 18.00 | 18.01 | 7,736,099 | -0.12(-0.63%) |
Jul 09, 2007 | 18.09 | 18.18 | 18.02 | 18.13 | 6,823,738 | +0.10(+0.55%) |
Jul 06, 2007 | 18.13 | 18.13 | 17.97 | 18.03 | 8,920,397 | -0.20(-1.11%) |
Jul 05, 2007 | 18.26 | 18.40 | 18.22 | 18.23 | 5,673,988 | -0.07(-0.41%) |
Jul 03, 2007 | 18.32 | 18.34 | 18.18 | 18.31 | 4,141,249 | -0.01(-0.07%) |
Jul 02, 2007 | 18.23 | 18.37 | 18.19 | 18.32 | 7,567,266 | +0.15(+0.82%) |
Jun 29, 2007 | 18.12 | 18.33 | 18.05 | 18.17 | 6,581,307 | +0.05(+0.26%) |
Jun 28, 2007 | 18.35 | 18.44 | 18.10 | 18.12 | 9,312,513 | -0.37(-1.98%) |
Jun 27, 2007 | 18.35 | 18.50 | 18.31 | 18.49 | 5,209,036 | +0.05(+0.27%) |
Jun 26, 2007 | 18.31 | 18.50 | 18.27 | 18.44 | 6,917,945 | +0.16(+0.85%) |
Jun 25, 2007 | 18.24 | 18.38 | 18.22 | 18.28 | 6,772,946 | +0.10(+0.56%) |
Jun 22, 2007 | 18.38 | 18.44 | 18.16 | 18.18 | 8,928,445 | -0.20(-1.08%) |
Jun 21, 2007 | 18.37 | 18.47 | 18.35 | 18.38 | 5,648,562 | +0.01(+0.07%) |
Jun 20, 2007 | 18.61 | 18.65 | 18.37 | 18.37 | 4,216,808 | -0.25(-1.32%) |
Jun 19, 2007 | 18.57 | 18.64 | 18.54 | 18.61 | 4,928,666 | -0.02(-0.12%) |
Jun 18, 2007 | 18.54 | 18.72 | 18.54 | 18.64 | 6,012,850 | +0.10(+0.54%) |
Jun 15, 2007 | 18.58 | 18.69 | 18.51 | 18.54 | 7,756,484 | +0.08(+0.42%) |
Jun 14, 2007 | 18.50 | 18.51 | 18.42 | 18.46 | 5,544,709 | -0.06(-0.32%) |
Jun 13, 2007 | 18.42 | 18.52 | 18.33 | 18.52 | 6,815,378 | +0.12(+0.68%) |
Jun 12, 2007 | 18.44 | 18.50 | 18.29 | 18.39 | 5,965,264 | -0.12(-0.66%) |
Jun 11, 2007 | 18.44 | 18.54 | 18.32 | 18.51 | 4,182,135 | +0.10(+0.56%) |
Jun 08, 2007 | 18.23 | 18.42 | 18.18 | 18.41 | 6,328,325 | +0.13(+0.70%) |
Jun 07, 2007 | 18.41 | 18.52 | 18.27 | 18.28 | 9,289,094 | -0.21(-1.11%) |
Jun 06, 2007 | 18.41 | 18.54 | 18.38 | 18.49 | 12,062,676 | +0.02(+0.08%) |
Jun 05, 2007 | 18.90 | 18.80 | 18.38 | 18.47 | 11,547,689 | -0.64(-3.37%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.98 | 19.12 | 3,771,739 | +0.04(+0.21%) |