Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.42 | 16.45 | 16.20 | 16.25 | 1,314,567 | +0.14(+0.84%) |
Aug 30, 2007 | 16.07 | 16.25 | 15.95 | 16.11 | 2,759,911 | -0.24(-1.49%) |
Aug 29, 2007 | 16.01 | 16.35 | 15.93 | 16.35 | 2,524,803 | +0.49(+3.06%) |
Aug 28, 2007 | 16.20 | 16.20 | 15.84 | 15.87 | 1,924,780 | -0.43(-2.66%) |
Aug 27, 2007 | 16.51 | 16.53 | 16.29 | 16.30 | 1,793,275 | -0.19(-1.15%) |
Aug 24, 2007 | 16.15 | 16.49 | 16.15 | 16.49 | 3,868,243 | +0.37(+2.28%) |
Aug 23, 2007 | 16.34 | 16.34 | 16.09 | 16.12 | 2,324,634 | -0.13(-0.79%) |
Aug 22, 2007 | 16.22 | 16.28 | 16.12 | 16.25 | 2,832,700 | +0.16(+0.97%) |
Aug 21, 2007 | 16.00 | 16.12 | 15.92 | 16.09 | 1,573,453 | +0.09(+0.59%) |
Aug 20, 2007 | 15.94 | 16.07 | 15.83 | 16.00 | 2,554,161 | +0.21(+1.36%) |
Aug 17, 2007 | 16.07 | 16.24 | 15.58 | 15.79 | 7,147,140 | +0.38(+2.46%) |
Aug 16, 2007 | 15.27 | 15.53 | 15.00 | 15.41 | 3,606,446 | +0.07(+0.43%) |
Aug 15, 2007 | 15.58 | 15.79 | 15.33 | 15.34 | 6,672,314 | -0.21(-1.38%) |
Aug 14, 2007 | 15.99 | 15.99 | 15.55 | 15.55 | 4,007,513 | -0.54(-3.33%) |
Aug 13, 2007 | 16.14 | 16.53 | 16.02 | 16.09 | 3,346,832 | +0.03(+0.18%) |
Aug 10, 2007 | 15.94 | 16.33 | 15.63 | 16.06 | 7,225,752 | -0.16(-0.97%) |
Aug 09, 2007 | 16.17 | 16.52 | 16.07 | 16.22 | 6,345,007 | -0.37(-2.21%) |
Aug 08, 2007 | 16.48 | 16.73 | 16.40 | 16.59 | 10,306,178 | +0.14(+0.83%) |
Aug 07, 2007 | 16.08 | 16.50 | 16.08 | 16.45 | 8,658,965 | +0.72(+4.56%) |
Aug 06, 2007 | 15.89 | 15.89 | 15.60 | 15.73 | 1,043,792 | -0.84(-5.10%) |
Aug 03, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.51 | 16.61 | 16.37 | 16.58 | 1,545,065 | +0.14(+0.83%) |
Aug 01, 2007 | 16.43 | 16.57 | 16.15 | 16.44 | 5,059,312 | +0.14(+0.86%) |
Jul 31, 2007 | 16.80 | 16.85 | 16.29 | 16.30 | 9,437,078 | -0.24(-1.47%) |
Jul 30, 2007 | 16.30 | 16.57 | 16.23 | 16.54 | 6,591,033 | +0.34(+2.11%) |
Jul 27, 2007 | 16.49 | 16.63 | 16.20 | 16.20 | 6,488,401 | -0.28(-1.72%) |
Jul 26, 2007 | 16.65 | 16.77 | 16.26 | 16.49 | 7,719,261 | -0.55(-3.22%) |
Jul 25, 2007 | 17.33 | 17.33 | 16.91 | 17.03 | 2,248,933 | -0.15(-0.86%) |
Jul 24, 2007 | 17.44 | 17.45 | 17.10 | 17.18 | 2,792,909 | -0.35(-2.02%) |
Jul 23, 2007 | 17.71 | 17.75 | 17.54 | 17.54 | 1,344,410 | -0.14(-0.82%) |
Jul 20, 2007 | 17.85 | 17.88 | 17.59 | 17.68 | 2,850,412 | -0.23(-1.27%) |
Jul 19, 2007 | 17.97 | 18.02 | 17.89 | 17.91 | 1,608,634 | +0.07(+0.37%) |
Jul 18, 2007 | 17.90 | 18.02 | 17.69 | 17.84 | 5,538,748 | -0.11(-0.60%) |
Jul 17, 2007 | 18.03 | 18.04 | 17.91 | 17.95 | 3,185,726 | -0.03(-0.16%) |
Jul 16, 2007 | 18.09 | 18.16 | 17.93 | 17.98 | 3,303,644 | -0.15(-0.82%) |
Jul 13, 2007 | 18.06 | 18.15 | 17.97 | 18.13 | 1,099,112 | -0.02(-0.09%) |
Jul 12, 2007 | 18.13 | 18.24 | 17.93 | 18.14 | 3,482,462 | +0.37(+2.06%) |
Jul 11, 2007 | 17.74 | 17.80 | 17.59 | 17.78 | 4,581,332 | +0.09(+0.49%) |
Jul 10, 2007 | 18.00 | 18.00 | 17.69 | 17.69 | 4,409,065 | -0.45(-2.50%) |
Jul 09, 2007 | 18.24 | 18.24 | 18.06 | 18.14 | 4,204,286 | -0.15(-0.83%) |
Jul 06, 2007 | 18.09 | 18.33 | 18.09 | 18.30 | 1,272,531 | +0.16(+0.91%) |
Jul 05, 2007 | 18.04 | 18.13 | 17.99 | 18.13 | 598,082 | +0.07(+0.37%) |
Jul 03, 2007 | 18.08 | 18.09 | 18.02 | 18.06 | 693,192 | +0.03(+0.18%) |
Jul 02, 2007 | 17.84 | 18.09 | 17.98 | 18.03 | 634,719 | +0.19(+1.04%) |
Jun 29, 2007 | 18.08 | 18.15 | 17.84 | 17.85 | 1,829,184 | -0.27(-1.50%) |
Jun 28, 2007 | 18.05 | 18.18 | 18.02 | 18.12 | 3,008,364 | +0.03(+0.16%) |
Jun 27, 2007 | 17.65 | 18.11 | 17.63 | 18.09 | 5,402,633 | +0.46(+2.59%) |
Jun 26, 2007 | 17.80 | 17.91 | 17.63 | 17.63 | 3,427,628 | -0.13(-0.74%) |
Jun 25, 2007 | 17.90 | 18.01 | 17.76 | 17.76 | 4,763,100 | -0.15(-0.85%) |
Jun 22, 2007 | 18.00 | 18.07 | 17.87 | 17.92 | 3,956,803 | -0.16(-0.89%) |
Jun 21, 2007 | 18.02 | 18.12 | 17.81 | 18.08 | 2,667,712 | +0.04(+0.21%) |
Jun 20, 2007 | 18.31 | 18.32 | 18.04 | 18.04 | 1,156,858 | -0.23(-1.29%) |
Jun 19, 2007 | 18.15 | 18.28 | 18.09 | 18.27 | 1,866,792 | +0.01(+0.05%) |
Jun 18, 2007 | 18.31 | 18.32 | 18.23 | 18.27 | 2,160,859 | +0.12(+0.68%) |
Jun 15, 2007 | 18.24 | 18.32 | 18.11 | 18.14 | 2,377,770 | +0.01(+0.05%) |
Jun 14, 2007 | 18.11 | 18.20 | 18.06 | 18.13 | 2,073,512 | +0.07(+0.36%) |
Jun 13, 2007 | 17.98 | 18.09 | 17.90 | 18.07 | 1,385,415 | +0.27(+1.53%) |
Jun 12, 2007 | 17.97 | 17.97 | 17.78 | 17.80 | 3,237,164 | -0.26(-1.42%) |
Jun 11, 2007 | 18.02 | 18.11 | 17.96 | 18.05 | 573,333 | -0.07(-0.39%) |
Jun 08, 2007 | 17.93 | 18.14 | 17.90 | 18.12 | 2,357,874 | +0.23(+1.31%) |
Jun 07, 2007 | 18.18 | 18.27 | 17.86 | 17.89 | 3,660,310 | -0.34(-1.85%) |
Jun 06, 2007 | 18.31 | 18.36 | 18.20 | 18.23 | 6,749,713 | -0.26(-1.43%) |
Jun 05, 2007 | 18.55 | 18.55 | 18.40 | 18.49 | 3,397,542 | -0.19(-0.99%) |
Jun 04, 2007 | 18.74 | 18.76 | 18.65 | 18.67 | 2,356,176 | +0.00(+0.00%) |