Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.90 | 19.04 | 18.69 | 18.76 | 3,640,726 | +0.10(+0.51%) |
Aug 30, 2007 | 18.87 | 18.87 | 18.58 | 18.67 | 4,681,665 | -0.20(-1.04%) |
Aug 29, 2007 | 18.43 | 18.87 | 18.34 | 18.87 | 4,608,651 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,273 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,596,975 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,224 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.01 | 18.61 | 18.82 | 4,336,769 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.87 | 18.31 | 18.75 | 10,908,543 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.95 | 18.30 | 18.37 | 10,259,662 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.91 | 18.36 | 18.63 | 5,148,155 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.12 | 18.20 | 18.70 | 9,536,914 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.67 | 18.15 | 12,630,467 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,033,030 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,597,683 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.07 | 18.81 | 18.90 | 9,314,465 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,868,341 | -0.66(-3.37%) |
Aug 09, 2007 | 20.04 | 20.06 | 19.29 | 19.63 | 18,633,192 | -0.40(-2.00%) |
Aug 08, 2007 | 19.83 | 20.22 | 19.68 | 20.04 | 11,492,367 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,235,057 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,415,148 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.15 | 18.27 | 9,194,007 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.94 | 18.54 | 18.63 | 6,977,467 | -0.01(-0.04%) |
Aug 01, 2007 | 18.31 | 18.68 | 17.95 | 18.64 | 10,613,098 | +0.30(+1.61%) |
Jul 31, 2007 | 18.70 | 19.01 | 18.35 | 18.35 | 8,370,688 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,769,279 | +0.10(+0.51%) |
Jul 27, 2007 | 18.80 | 18.94 | 18.61 | 18.61 | 10,555,389 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,531,068 | -1.01(-5.11%) |
Jul 25, 2007 | 18.87 | 20.05 | 18.28 | 19.78 | 28,882,730 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,122,391 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.66 | 18.33 | 18.52 | 8,980,080 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,212,673 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.48 | 18.32 | 18.43 | 3,940,735 | +0.10(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,460,720 | -0.18(-0.97%) |
Jul 17, 2007 | 18.38 | 18.56 | 18.36 | 18.51 | 5,667,204 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,320 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.36 | 18.47 | 6,776,041 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.42 | 18.04 | 18.42 | 4,584,659 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.05 | 17.76 | 18.04 | 4,515,751 | +0.19(+1.07%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.85 | 6,283,414 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,021,987 | -0.17(-0.92%) |
Jul 06, 2007 | 18.25 | 18.39 | 18.17 | 18.37 | 3,783,912 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,042 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.29 | 18.39 | 2,442,216 | +0.05(+0.29%) |
Jul 02, 2007 | 18.15 | 18.39 | 18.15 | 18.34 | 4,118,012 | +0.25(+1.36%) |
Jun 29, 2007 | 18.34 | 18.37 | 18.01 | 18.09 | 4,986,787 | -0.20(-1.12%) |
Jun 28, 2007 | 18.36 | 18.42 | 18.16 | 18.30 | 3,873,460 | -0.11(-0.57%) |
Jun 27, 2007 | 18.23 | 18.42 | 17.98 | 18.40 | 5,104,972 | +0.17(+0.95%) |
Jun 26, 2007 | 18.31 | 18.48 | 18.20 | 18.23 | 4,433,646 | -0.04(-0.23%) |
Jun 25, 2007 | 18.53 | 18.71 | 18.20 | 18.27 | 5,927,154 | -0.27(-1.46%) |
Jun 22, 2007 | 18.68 | 18.84 | 18.53 | 18.54 | 8,832,065 | -0.18(-0.96%) |
Jun 21, 2007 | 18.53 | 18.79 | 18.32 | 18.72 | 6,563,578 | +0.20(+1.06%) |
Jun 20, 2007 | 18.73 | 18.91 | 18.50 | 18.53 | 4,600,696 | -0.15(-0.81%) |
Jun 19, 2007 | 18.51 | 18.69 | 18.48 | 18.68 | 5,479,414 | +0.11(+0.61%) |
Jun 18, 2007 | 18.62 | 18.62 | 18.52 | 18.56 | 3,492,143 | +0.00(+0.00%) |
Jun 15, 2007 | 18.59 | 18.72 | 18.54 | 18.56 | 7,129,460 | -0.02(-0.11%) |
Jun 14, 2007 | 18.69 | 18.75 | 18.52 | 18.59 | 4,711,779 | -0.11(-0.56%) |
Jun 13, 2007 | 18.63 | 18.70 | 18.45 | 18.69 | 4,715,188 | +0.07(+0.38%) |
Jun 12, 2007 | 18.80 | 18.83 | 18.60 | 18.62 | 6,351,882 | -0.24(-1.29%) |
Jun 11, 2007 | 18.58 | 18.99 | 18.51 | 18.86 | 9,981,333 | +0.45(+2.43%) |
Jun 08, 2007 | 18.38 | 18.45 | 18.24 | 18.42 | 8,376,041 | +0.04(+0.19%) |
Jun 07, 2007 | 18.50 | 18.51 | 18.37 | 18.38 | 8,201,933 | -0.13(-0.70%) |
Jun 06, 2007 | 18.58 | 18.62 | 18.49 | 18.51 | 5,116,660 | -0.07(-0.36%) |
Jun 05, 2007 | 18.34 | 18.64 | 18.34 | 18.58 | 8,069,259 | -0.06(-0.30%) |
Jun 04, 2007 | 18.67 | 18.65 | 18.37 | 18.63 | 4,720,018 | -0.04(-0.19%) |