Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.79 | 18.92 | 18.58 | 18.65 | 3,662,141 | +0.09(+0.51%) |
Aug 30, 2007 | 18.76 | 18.76 | 18.47 | 18.56 | 4,709,202 | -0.20(-1.04%) |
Aug 29, 2007 | 18.32 | 18.76 | 18.23 | 18.76 | 4,635,759 | +0.52(+2.88%) |
Aug 28, 2007 | 18.60 | 18.67 | 18.23 | 18.23 | 4,930,102 | -0.48(-2.56%) |
Aug 27, 2007 | 18.91 | 18.95 | 18.70 | 18.71 | 3,618,133 | -0.28(-1.47%) |
Aug 24, 2007 | 18.60 | 19.04 | 18.60 | 18.99 | 4,408,001 | +0.28(+1.48%) |
Aug 23, 2007 | 18.64 | 18.90 | 18.50 | 18.71 | 4,362,278 | +0.07(+0.39%) |
Aug 22, 2007 | 18.46 | 18.76 | 18.21 | 18.64 | 10,972,707 | +0.37(+2.05%) |
Aug 21, 2007 | 18.52 | 18.84 | 18.20 | 18.27 | 10,320,009 | -0.26(-1.38%) |
Aug 20, 2007 | 18.69 | 18.79 | 18.26 | 18.52 | 5,178,436 | -0.07(-0.36%) |
Aug 17, 2007 | 18.97 | 19.00 | 18.10 | 18.59 | 9,593,010 | +0.55(+3.05%) |
Aug 16, 2007 | 18.11 | 18.38 | 17.56 | 18.04 | 12,704,759 | -0.07(-0.37%) |
Aug 15, 2007 | 18.34 | 18.60 | 18.08 | 18.11 | 10,092,045 | -0.30(-1.62%) |
Aug 14, 2007 | 18.84 | 19.04 | 18.40 | 18.40 | 8,648,255 | -0.38(-2.05%) |
Aug 13, 2007 | 18.86 | 18.96 | 18.70 | 18.79 | 9,369,252 | -0.07(-0.39%) |
Aug 10, 2007 | 18.98 | 19.39 | 18.58 | 18.86 | 15,961,679 | -0.66(-3.37%) |
Aug 09, 2007 | 19.92 | 19.95 | 19.18 | 19.52 | 18,742,792 | -0.40(-2.00%) |
Aug 08, 2007 | 19.71 | 20.10 | 19.56 | 19.92 | 11,559,965 | +0.39(+2.01%) |
Aug 07, 2007 | 19.35 | 19.65 | 18.95 | 19.53 | 14,318,787 | +0.17(+0.89%) |
Aug 06, 2007 | 18.15 | 19.35 | 17.97 | 19.35 | 13,494,055 | +1.19(+6.57%) |
Aug 03, 2007 | 18.21 | 18.53 | 18.04 | 18.16 | 9,248,086 | -0.36(-1.96%) |
Aug 02, 2007 | 18.50 | 18.83 | 18.43 | 18.53 | 7,018,509 | -0.01(-0.04%) |
Aug 01, 2007 | 18.20 | 18.57 | 17.85 | 18.53 | 10,675,524 | +0.29(+1.61%) |
Jul 31, 2007 | 18.60 | 18.90 | 18.24 | 18.24 | 8,419,925 | -0.36(-1.92%) |
Jul 30, 2007 | 18.32 | 18.82 | 18.32 | 18.60 | 8,820,860 | +0.09(+0.51%) |
Jul 27, 2007 | 18.69 | 18.83 | 18.50 | 18.50 | 10,617,475 | -0.16(-0.84%) |
Jul 26, 2007 | 19.05 | 19.46 | 18.53 | 18.66 | 15,622,421 | -1.00(-5.11%) |
Jul 25, 2007 | 18.76 | 19.93 | 18.17 | 19.66 | 29,052,618 | +1.50(+8.27%) |
Jul 24, 2007 | 18.27 | 18.70 | 18.14 | 18.16 | 9,176,049 | -0.25(-1.37%) |
Jul 23, 2007 | 18.28 | 18.55 | 18.22 | 18.41 | 9,032,901 | +0.48(+2.65%) |
Jul 20, 2007 | 18.29 | 18.30 | 17.85 | 17.94 | 6,249,216 | -0.38(-2.08%) |
Jul 19, 2007 | 18.28 | 18.37 | 18.22 | 18.32 | 3,963,914 | +0.09(+0.52%) |
Jul 18, 2007 | 18.40 | 18.40 | 17.99 | 18.22 | 7,504,604 | -0.18(-0.97%) |
Jul 17, 2007 | 18.27 | 18.46 | 18.26 | 18.40 | 5,700,538 | +0.07(+0.36%) |
Jul 16, 2007 | 18.28 | 18.36 | 18.20 | 18.34 | 4,568,032 | -0.03(-0.15%) |
Jul 13, 2007 | 18.34 | 18.45 | 18.25 | 18.36 | 6,815,898 | +0.06(+0.31%) |
Jul 12, 2007 | 18.00 | 18.31 | 17.93 | 18.31 | 4,611,626 | +0.38(+2.11%) |
Jul 11, 2007 | 17.71 | 17.94 | 17.66 | 17.93 | 4,542,313 | +0.19(+1.07%) |
Jul 10, 2007 | 18.07 | 18.07 | 17.74 | 17.74 | 6,320,373 | -0.35(-1.93%) |
Jul 09, 2007 | 18.24 | 18.36 | 18.06 | 18.09 | 4,045,644 | -0.17(-0.92%) |
Jul 06, 2007 | 18.14 | 18.29 | 18.06 | 18.26 | 3,806,169 | +0.15(+0.81%) |
Jul 05, 2007 | 18.20 | 18.25 | 18.03 | 18.11 | 3,555,835 | -0.17(-0.94%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.18 | 18.28 | 2,456,581 | +0.05(+0.29%) |
Jul 02, 2007 | 18.04 | 18.28 | 18.04 | 18.23 | 4,142,235 | +0.24(+1.36%) |
Jun 29, 2007 | 18.23 | 18.27 | 17.91 | 17.99 | 5,016,119 | -0.20(-1.12%) |
Jun 28, 2007 | 18.26 | 18.31 | 18.06 | 18.19 | 3,896,244 | -0.10(-0.57%) |
Jun 27, 2007 | 18.13 | 18.31 | 17.87 | 18.29 | 5,134,999 | +0.17(+0.95%) |
Jun 26, 2007 | 18.20 | 18.37 | 18.09 | 18.12 | 4,459,725 | -0.04(-0.23%) |
Jun 25, 2007 | 18.42 | 18.60 | 18.09 | 18.16 | 5,962,018 | -0.27(-1.46%) |
Jun 22, 2007 | 18.57 | 18.73 | 18.42 | 18.43 | 8,884,015 | -0.18(-0.96%) |
Jun 21, 2007 | 18.42 | 18.68 | 18.21 | 18.61 | 6,602,185 | +0.20(+1.06%) |
Jun 20, 2007 | 18.62 | 18.80 | 18.40 | 18.42 | 4,627,758 | -0.15(-0.81%) |
Jun 19, 2007 | 18.41 | 18.58 | 18.37 | 18.57 | 5,511,644 | +0.11(+0.61%) |
Jun 18, 2007 | 18.51 | 18.51 | 18.41 | 18.46 | 3,512,683 | +0.00(+0.00%) |
Jun 15, 2007 | 18.48 | 18.61 | 18.43 | 18.46 | 7,171,396 | -0.02(-0.11%) |
Jun 14, 2007 | 18.58 | 18.64 | 18.41 | 18.48 | 4,739,494 | -0.10(-0.57%) |
Jun 13, 2007 | 18.52 | 18.59 | 18.35 | 18.58 | 4,742,923 | +0.07(+0.38%) |
Jun 12, 2007 | 18.69 | 18.72 | 18.49 | 18.51 | 6,389,244 | -0.24(-1.29%) |
Jun 11, 2007 | 18.47 | 18.88 | 18.41 | 18.75 | 10,040,043 | +0.44(+2.43%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.14 | 18.31 | 8,425,309 | +0.04(+0.19%) |
Jun 07, 2007 | 18.39 | 18.40 | 18.26 | 18.27 | 8,250,177 | -0.13(-0.70%) |
Jun 06, 2007 | 18.47 | 18.51 | 18.38 | 18.40 | 5,146,756 | -0.07(-0.36%) |
Jun 05, 2007 | 18.23 | 18.54 | 18.23 | 18.47 | 8,116,723 | -0.06(-0.30%) |
Jun 04, 2007 | 18.56 | 18.54 | 18.27 | 18.53 | 4,747,781 | -0.04(-0.19%) |