Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.04 | 20.10 | 19.50 | 19.81 | 686,385 | -0.06(-0.28%) |
Aug 30, 2007 | 19.49 | 20.08 | 19.45 | 19.87 | 652,103 | +0.55(+2.83%) |
Aug 29, 2007 | 18.97 | 19.41 | 18.84 | 19.32 | 567,370 | +0.09(+0.48%) |
Aug 28, 2007 | 19.71 | 19.71 | 19.08 | 19.23 | 857,038 | -0.78(-3.89%) |
Aug 27, 2007 | 20.24 | 20.26 | 20.01 | 20.01 | 300,556 | -0.45(-2.18%) |
Aug 24, 2007 | 20.29 | 20.60 | 20.17 | 20.45 | 649,192 | -0.58(-2.78%) |
Aug 23, 2007 | 20.82 | 21.04 | 20.50 | 21.04 | 537,400 | +0.27(+1.30%) |
Aug 22, 2007 | 20.36 | 20.92 | 20.31 | 20.77 | 1,179,478 | +0.69(+3.42%) |
Aug 21, 2007 | 20.13 | 20.44 | 20.00 | 20.08 | 707,838 | -0.24(-1.19%) |
Aug 20, 2007 | 20.55 | 20.58 | 20.10 | 20.32 | 1,119,000 | +0.05(+0.23%) |
Aug 17, 2007 | 20.37 | 20.87 | 19.97 | 20.28 | 2,058,185 | +0.34(+1.72%) |
Aug 16, 2007 | 20.93 | 21.06 | 19.42 | 19.93 | 2,775,833 | -1.92(-8.79%) |
Aug 15, 2007 | 22.41 | 22.49 | 21.67 | 21.85 | 1,254,833 | -0.66(-2.93%) |
Aug 14, 2007 | 23.16 | 23.24 | 22.47 | 22.51 | 1,116,736 | -0.81(-3.46%) |
Aug 13, 2007 | 23.12 | 23.41 | 23.03 | 23.32 | 1,340,752 | +0.71(+3.16%) |
Aug 10, 2007 | 22.45 | 22.85 | 22.01 | 22.61 | 2,187,657 | +0.36(+1.63%) |
Aug 09, 2007 | 22.48 | 22.49 | 21.86 | 22.24 | 1,936,259 | -0.08(-0.37%) |
Aug 08, 2007 | 21.86 | 22.61 | 21.86 | 22.33 | 1,483,053 | +0.60(+2.78%) |
Aug 07, 2007 | 22.05 | 22.08 | 21.52 | 21.72 | 1,055,396 | -0.35(-1.60%) |
Aug 06, 2007 | 21.80 | 22.11 | 21.44 | 22.08 | 1,850,232 | +1.37(+6.63%) |
Aug 03, 2007 | 20.85 | 21.06 | 20.63 | 20.70 | 833,213 | -0.10(-0.49%) |
Aug 02, 2007 | 20.93 | 21.07 | 20.66 | 20.81 | 523,486 | -0.04(-0.18%) |
Aug 01, 2007 | 20.82 | 20.98 | 20.31 | 20.84 | 1,114,999 | -0.59(-2.77%) |
Jul 31, 2007 | 21.72 | 21.75 | 21.38 | 21.44 | 878,167 | +0.16(+0.74%) |
Jul 30, 2007 | 20.99 | 21.37 | 20.98 | 21.28 | 826,098 | +0.82(+3.99%) |
Jul 27, 2007 | 20.67 | 20.81 | 20.21 | 20.46 | 886,145 | -0.28(-1.34%) |
Jul 26, 2007 | 21.52 | 21.52 | 20.35 | 20.74 | 2,223,297 | -0.63(-2.95%) |
Jul 25, 2007 | 21.71 | 21.79 | 21.07 | 21.37 | 1,464,834 | +0.08(+0.39%) |
Jul 24, 2007 | 21.75 | 21.86 | 21.13 | 21.29 | 879,784 | -0.83(-3.77%) |
Jul 23, 2007 | 22.11 | 22.31 | 21.98 | 22.12 | 1,020,037 | +0.54(+2.49%) |
Jul 20, 2007 | 21.90 | 22.00 | 21.20 | 21.59 | 4,060,743 | +0.54(+2.56%) |
Jul 19, 2007 | 20.78 | 21.22 | 20.60 | 21.05 | 1,659,689 | +0.58(+2.81%) |
Jul 18, 2007 | 20.96 | 20.96 | 20.11 | 20.47 | 1,991,454 | -1.07(-4.95%) |
Jul 17, 2007 | 21.71 | 21.71 | 21.33 | 21.54 | 1,750,082 | -0.02(-0.09%) |
Jul 16, 2007 | 21.72 | 21.72 | 21.45 | 21.56 | 999,015 | +0.08(+0.39%) |
Jul 13, 2007 | 21.56 | 21.66 | 21.22 | 21.47 | 1,565,954 | -0.21(-0.98%) |
Jul 12, 2007 | 21.26 | 21.78 | 21.11 | 21.69 | 1,993,826 | -0.15(-0.68%) |
Jul 11, 2007 | 21.61 | 21.86 | 21.46 | 21.84 | 2,637,952 | -0.07(-0.34%) |
Jul 10, 2007 | 22.22 | 22.26 | 21.59 | 21.91 | 1,899,282 | +0.01(+0.04%) |
Jul 09, 2007 | 21.98 | 22.02 | 21.89 | 21.90 | 1,131,721 | -0.12(-0.55%) |
Jul 06, 2007 | 22.05 | 22.09 | 21.89 | 22.02 | 3,116,923 | +0.45(+2.11%) |
Jul 05, 2007 | 21.72 | 21.74 | 21.52 | 21.57 | 1,198,452 | +0.14(+0.65%) |
Jul 03, 2007 | 21.44 | 21.51 | 21.25 | 21.43 | 962,146 | +0.01(+0.04%) |
Jul 02, 2007 | 20.99 | 21.42 | 21.20 | 21.42 | 1,008,609 | +0.43(+2.03%) |
Jun 29, 2007 | 20.84 | 21.14 | 20.74 | 20.99 | 866,632 | +0.15(+0.71%) |
Jun 28, 2007 | 20.31 | 21.07 | 20.31 | 20.84 | 907,015 | +0.15(+0.72%) |
Jun 27, 2007 | 20.44 | 20.72 | 20.15 | 20.70 | 1,499,331 | -0.35(-1.67%) |
Jun 26, 2007 | 21.39 | 21.41 | 20.97 | 21.05 | 1,072,210 | -0.34(-1.60%) |
Jun 25, 2007 | 21.50 | 21.63 | 21.36 | 21.39 | 992,777 | -0.13(-0.60%) |
Jun 22, 2007 | 21.55 | 21.75 | 21.40 | 21.52 | 1,168,698 | -0.58(-2.64%) |
Jun 21, 2007 | 21.85 | 22.21 | 21.85 | 22.11 | 676,143 | +0.26(+1.19%) |
Jun 20, 2007 | 22.08 | 22.34 | 21.85 | 21.85 | 646,066 | -0.42(-1.87%) |
Jun 19, 2007 | 22.38 | 22.49 | 21.95 | 22.26 | 1,846,782 | +0.26(+1.18%) |
Jun 18, 2007 | 22.29 | 22.48 | 21.98 | 22.00 | 2,021,100 | -0.29(-1.29%) |
Jun 15, 2007 | 22.30 | 23.13 | 22.08 | 22.29 | 1,153,821 | +0.23(+1.05%) |
Jun 14, 2007 | 22.25 | 22.25 | 22.03 | 22.06 | 1,162,230 | +0.35(+1.62%) |
Jun 13, 2007 | 21.24 | 21.80 | 21.14 | 21.71 | 1,116,952 | +0.65(+3.08%) |
Jun 12, 2007 | 21.18 | 21.22 | 20.76 | 21.06 | 643,155 | +0.06(+0.26%) |
Jun 11, 2007 | 20.93 | 21.30 | 20.83 | 21.00 | 1,310,567 | +0.77(+3.81%) |
Jun 08, 2007 | 19.78 | 20.31 | 19.78 | 20.23 | 681,749 | +0.88(+4.55%) |
Jun 07, 2007 | 19.32 | 19.89 | 19.17 | 19.35 | 1,819,292 | +0.29(+1.51%) |
Jun 06, 2007 | 19.29 | 19.29 | 19.02 | 19.06 | 602,837 | -0.25(-1.30%) |
Jun 05, 2007 | 19.11 | 19.49 | 19.05 | 19.31 | 1,560,564 | +0.68(+3.63%) |
Jun 04, 2007 | 18.27 | 18.64 | 18.27 | 18.64 | 1,054,534 | +0.04(+0.20%) |