Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.39 | 20.84 | 20.02 | 20.69 | 554,041 | +0.58(+2.90%) |
Aug 30, 2007 | 20.00 | 20.74 | 19.14 | 20.11 | 472,624 | -0.25(-1.23%) |
Aug 29, 2007 | 19.70 | 20.39 | 19.53 | 20.36 | 278,262 | +0.80(+4.07%) |
Aug 28, 2007 | 20.22 | 20.37 | 19.51 | 19.56 | 610,838 | -0.82(-4.04%) |
Aug 27, 2007 | 21.15 | 21.18 | 20.11 | 20.38 | 466,793 | -0.92(-4.30%) |
Aug 24, 2007 | 20.24 | 21.37 | 20.02 | 21.30 | 581,467 | +0.98(+4.83%) |
Aug 23, 2007 | 20.37 | 20.55 | 19.57 | 20.32 | 623,579 | +0.01(+0.05%) |
Aug 22, 2007 | 19.44 | 20.34 | 19.44 | 20.31 | 425,761 | +1.13(+5.89%) |
Aug 21, 2007 | 19.36 | 19.91 | 19.00 | 19.18 | 356,115 | -0.21(-1.10%) |
Aug 20, 2007 | 19.59 | 20.18 | 18.86 | 19.39 | 707,803 | -0.07(-0.38%) |
Aug 17, 2007 | 20.10 | 20.25 | 18.83 | 19.47 | 1,050,637 | +0.91(+4.89%) |
Aug 16, 2007 | 18.42 | 18.93 | 17.14 | 18.56 | 1,762,975 | +0.18(+0.96%) |
Aug 15, 2007 | 18.63 | 19.45 | 17.95 | 18.38 | 772,267 | -0.31(-1.68%) |
Aug 14, 2007 | 19.68 | 19.68 | 18.69 | 18.70 | 559,764 | -0.79(-4.04%) |
Aug 13, 2007 | 19.49 | 19.97 | 19.09 | 19.49 | 705,967 | +0.39(+2.04%) |
Aug 10, 2007 | 20.84 | 20.84 | 18.45 | 19.10 | 1,102,683 | +0.00(+0.00%) |
Aug 09, 2007 | 18.80 | 19.61 | 18.63 | 19.10 | 1,742,999 | -0.27(-1.39%) |
Aug 08, 2007 | 18.96 | 19.89 | 18.92 | 19.36 | 1,232,690 | +0.62(+3.31%) |
Aug 07, 2007 | 18.01 | 18.98 | 17.95 | 18.74 | 1,049,989 | +0.45(+2.48%) |
Aug 06, 2007 | 18.29 | 18.50 | 17.21 | 18.29 | 1,363,560 | -0.20(-1.10%) |
Aug 03, 2007 | 18.79 | 19.17 | 18.38 | 18.49 | 1,117,368 | -0.68(-3.53%) |
Aug 02, 2007 | 19.27 | 19.83 | 18.92 | 19.17 | 1,095,448 | -0.03(-0.14%) |
Aug 01, 2007 | 19.04 | 19.38 | 18.52 | 19.20 | 1,798,824 | +0.07(+0.39%) |
Jul 31, 2007 | 18.68 | 19.58 | 18.53 | 19.12 | 2,904,315 | +0.51(+2.74%) |
Jul 30, 2007 | 17.66 | 18.74 | 17.53 | 18.61 | 1,406,644 | +1.15(+6.57%) |
Jul 27, 2007 | 18.57 | 18.83 | 16.90 | 17.47 | 2,017,158 | -1.20(-6.45%) |
Jul 26, 2007 | 19.54 | 19.92 | 14.92 | 18.67 | 6,003,856 | -1.21(-6.10%) |
Jul 25, 2007 | 20.86 | 21.14 | 19.49 | 19.88 | 1,651,325 | -0.84(-4.07%) |
Jul 24, 2007 | 21.33 | 21.39 | 20.30 | 20.73 | 2,059,054 | -0.94(-4.36%) |
Jul 23, 2007 | 21.90 | 22.18 | 21.55 | 21.67 | 699,705 | -0.20(-0.93%) |
Jul 20, 2007 | 22.71 | 22.78 | 21.83 | 21.87 | 1,029,581 | -0.88(-3.87%) |
Jul 19, 2007 | 22.74 | 22.81 | 22.47 | 22.75 | 340,026 | +0.21(+0.94%) |
Jul 18, 2007 | 22.81 | 22.88 | 22.25 | 22.54 | 594,965 | -0.35(-1.54%) |
Jul 17, 2007 | 22.70 | 23.22 | 22.60 | 22.89 | 428,893 | +0.20(+0.90%) |
Jul 16, 2007 | 22.95 | 23.21 | 22.52 | 22.69 | 516,248 | -0.41(-1.76%) |
Jul 13, 2007 | 22.91 | 23.31 | 22.77 | 23.10 | 375,551 | +0.08(+0.36%) |
Jul 12, 2007 | 22.52 | 23.10 | 22.37 | 23.01 | 517,760 | +0.55(+2.43%) |
Jul 11, 2007 | 22.07 | 22.63 | 21.92 | 22.47 | 714,174 | +0.40(+1.80%) |
Jul 10, 2007 | 22.37 | 22.48 | 21.75 | 22.07 | 697,437 | -0.59(-2.62%) |
Jul 09, 2007 | 22.89 | 23.04 | 22.57 | 22.66 | 484,394 | -0.26(-1.13%) |
Jul 06, 2007 | 22.62 | 23.02 | 22.17 | 22.92 | 402,546 | +0.22(+0.98%) |
Jul 05, 2007 | 22.25 | 22.70 | 21.95 | 22.70 | 526,830 | +0.43(+1.91%) |
Jul 03, 2007 | 22.66 | 22.68 | 22.12 | 22.27 | 549,505 | -0.42(-1.84%) |
Jul 02, 2007 | 22.83 | 23.06 | 22.66 | 22.69 | 625,091 | +0.01(+0.04%) |
Jun 29, 2007 | 23.75 | 23.97 | 22.62 | 22.68 | 1,077,308 | -0.97(-4.11%) |
Jun 28, 2007 | 23.42 | 23.91 | 23.31 | 23.65 | 500,267 | +0.28(+1.19%) |
Jun 27, 2007 | 22.32 | 23.59 | 21.92 | 23.37 | 934,127 | +0.72(+3.19%) |
Jun 26, 2007 | 23.45 | 23.61 | 22.55 | 22.65 | 1,155,701 | -0.72(-3.09%) |
Jun 25, 2007 | 23.43 | 23.75 | 23.03 | 23.37 | 667,203 | -0.18(-0.75%) |
Jun 22, 2007 | 23.81 | 23.81 | 23.37 | 23.55 | 624,335 | -0.27(-1.13%) |
Jun 21, 2007 | 23.75 | 23.84 | 23.38 | 23.82 | 491,845 | -0.07(-0.31%) |
Jun 20, 2007 | 24.45 | 24.94 | 23.83 | 23.89 | 527,802 | -0.45(-1.86%) |
Jun 19, 2007 | 24.08 | 24.61 | 23.84 | 24.35 | 374,795 | -0.06(-0.23%) |
Jun 18, 2007 | 24.62 | 24.75 | 24.19 | 24.40 | 493,680 | -0.25(-1.01%) |
Jun 15, 2007 | 23.39 | 24.89 | 23.39 | 24.65 | 2,023,205 | +1.27(+5.43%) |
Jun 14, 2007 | 23.50 | 24.11 | 23.21 | 23.38 | 674,869 | +0.03(+0.12%) |
Jun 13, 2007 | 23.16 | 23.58 | 22.88 | 23.36 | 902,489 | +0.23(+1.00%) |
Jun 12, 2007 | 23.63 | 23.93 | 22.85 | 23.12 | 899,034 | -0.60(-2.54%) |
Jun 11, 2007 | 24.22 | 24.42 | 23.64 | 23.73 | 706,399 | -0.50(-2.06%) |
Jun 08, 2007 | 23.65 | 24.38 | 23.18 | 24.23 | 550,909 | +0.43(+1.79%) |
Jun 07, 2007 | 24.27 | 24.69 | 23.55 | 23.80 | 1,086,594 | -0.76(-3.09%) |
Jun 06, 2007 | 25.02 | 25.02 | 24.36 | 24.56 | 469,709 | -0.55(-2.18%) |
Jun 05, 2007 | 24.88 | 25.44 | 24.79 | 25.11 | 430,890 | +0.03(+0.11%) |
Jun 04, 2007 | 24.81 | 25.08 | 24.44 | 25.08 | 650,034 | +0.08(+0.33%) |