Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 17.79 | 18.11 | 17.52 | 18.06 | 451,417 | +0.57(+3.27%) |
Aug 30, 2007 | 17.47 | 18.02 | 17.38 | 17.48 | 533,705 | -0.19(-1.09%) |
Aug 29, 2007 | 17.48 | 17.92 | 17.36 | 17.68 | 513,348 | +0.29(+1.64%) |
Aug 28, 2007 | 17.67 | 17.85 | 17.39 | 17.39 | 325,027 | -0.32(-1.82%) |
Aug 27, 2007 | 18.09 | 18.10 | 17.55 | 17.71 | 373,281 | -0.40(-2.19%) |
Aug 24, 2007 | 18.11 | 18.22 | 17.81 | 18.11 | 551,233 | +0.10(+0.56%) |
Aug 23, 2007 | 18.42 | 18.51 | 17.82 | 18.01 | 2,666,267 | -0.29(-1.56%) |
Aug 22, 2007 | 18.30 | 18.63 | 18.17 | 18.29 | 651,918 | +0.24(+1.33%) |
Aug 21, 2007 | 18.17 | 18.40 | 18.01 | 18.06 | 593,418 | -0.01(-0.05%) |
Aug 20, 2007 | 18.23 | 18.38 | 17.89 | 18.06 | 857,297 | +0.18(+0.98%) |
Aug 17, 2007 | 18.17 | 18.94 | 17.61 | 17.89 | 1,380,002 | +0.57(+3.30%) |
Aug 16, 2007 | 17.36 | 17.80 | 17.07 | 17.32 | 2,129,267 | -0.23(-1.31%) |
Aug 15, 2007 | 18.41 | 18.81 | 17.41 | 17.55 | 1,687,030 | -0.94(-5.08%) |
Aug 14, 2007 | 19.12 | 19.29 | 18.35 | 18.49 | 604,275 | -0.64(-3.37%) |
Aug 13, 2007 | 19.59 | 19.91 | 19.04 | 19.13 | 595,082 | -0.38(-1.94%) |
Aug 10, 2007 | 19.81 | 20.55 | 18.88 | 19.51 | 1,122,962 | -0.70(-3.46%) |
Aug 09, 2007 | 19.38 | 20.35 | 19.14 | 20.21 | 1,679,739 | +0.60(+3.05%) |
Aug 08, 2007 | 18.31 | 19.76 | 18.29 | 19.61 | 1,471,708 | +1.50(+8.29%) |
Aug 07, 2007 | 18.52 | 18.70 | 17.58 | 18.11 | 1,015,613 | -0.41(-2.24%) |
Aug 06, 2007 | 18.53 | 18.70 | 18.10 | 18.52 | 890,487 | +0.01(+0.05%) |
Aug 03, 2007 | 18.68 | 20.04 | 18.47 | 18.52 | 754,263 | -1.38(-6.94%) |
Aug 02, 2007 | 19.84 | 20.35 | 19.32 | 19.90 | 652,940 | +0.16(+0.79%) |
Aug 01, 2007 | 19.99 | 20.33 | 19.16 | 19.74 | 751,644 | +0.37(+1.90%) |
Jul 31, 2007 | 19.58 | 20.34 | 19.34 | 19.37 | 949,486 | -0.18(-0.94%) |
Jul 30, 2007 | 19.43 | 19.73 | 19.03 | 19.56 | 919,211 | +0.16(+0.81%) |
Jul 27, 2007 | 18.88 | 20.50 | 18.81 | 19.40 | 1,186,141 | +0.41(+2.18%) |
Jul 26, 2007 | 19.68 | 20.00 | 18.78 | 18.99 | 756,104 | -0.99(-4.94%) |
Jul 25, 2007 | 20.09 | 20.32 | 19.57 | 19.97 | 595,206 | -0.13(-0.64%) |
Jul 24, 2007 | 20.89 | 21.08 | 20.00 | 20.10 | 482,630 | -0.80(-3.83%) |
Jul 23, 2007 | 20.86 | 21.11 | 20.77 | 20.90 | 338,886 | +0.05(+0.22%) |
Jul 20, 2007 | 21.10 | 21.40 | 20.66 | 20.86 | 461,468 | -0.41(-1.95%) |
Jul 19, 2007 | 21.45 | 21.64 | 21.15 | 21.27 | 428,522 | +0.01(+0.04%) |
Jul 18, 2007 | 20.96 | 21.29 | 20.72 | 21.26 | 390,616 | +0.25(+1.18%) |
Jul 17, 2007 | 20.84 | 21.33 | 20.84 | 21.01 | 297,870 | +0.14(+0.66%) |
Jul 16, 2007 | 21.56 | 21.60 | 20.81 | 20.87 | 399,660 | -0.71(-3.29%) |
Jul 13, 2007 | 21.20 | 21.78 | 21.19 | 21.58 | 586,801 | +0.39(+1.83%) |
Jul 12, 2007 | 20.71 | 21.20 | 20.65 | 21.20 | 411,033 | +0.59(+2.86%) |
Jul 11, 2007 | 20.46 | 20.74 | 20.39 | 20.61 | 320,381 | +0.18(+0.90%) |
Jul 10, 2007 | 20.95 | 21.07 | 20.38 | 20.42 | 337,858 | -0.55(-2.64%) |
Jul 09, 2007 | 20.77 | 21.04 | 20.75 | 20.98 | 433,550 | +0.21(+1.02%) |
Jul 06, 2007 | 20.93 | 21.09 | 20.64 | 20.76 | 402,632 | -0.18(-0.84%) |
Jul 05, 2007 | 20.64 | 20.95 | 20.50 | 20.94 | 433,482 | +0.29(+1.43%) |
Jul 03, 2007 | 20.47 | 20.74 | 20.37 | 20.64 | 310,031 | +0.16(+0.76%) |
Jul 02, 2007 | 20.02 | 20.52 | 19.91 | 20.49 | 498,835 | +0.64(+3.20%) |
Jun 29, 2007 | 19.69 | 20.13 | 19.61 | 19.85 | 606,164 | +0.27(+1.36%) |
Jun 28, 2007 | 19.56 | 19.88 | 19.48 | 19.58 | 1,047,745 | +0.06(+0.33%) |
Jun 27, 2007 | 19.63 | 19.81 | 18.75 | 19.52 | 1,108,845 | -0.29(-1.44%) |
Jun 26, 2007 | 20.00 | 20.18 | 19.64 | 19.81 | 589,552 | -0.14(-0.69%) |
Jun 25, 2007 | 20.27 | 20.39 | 19.64 | 19.94 | 659,345 | -0.36(-1.77%) |
Jun 22, 2007 | 20.22 | 20.59 | 20.04 | 20.30 | 850,400 | -0.02(-0.09%) |
Jun 21, 2007 | 20.51 | 20.64 | 20.23 | 20.32 | 649,432 | -0.25(-1.21%) |
Jun 20, 2007 | 21.17 | 21.23 | 20.53 | 20.57 | 456,478 | -0.57(-2.70%) |
Jun 19, 2007 | 20.86 | 21.20 | 20.76 | 21.14 | 497,078 | +0.16(+0.75%) |
Jun 18, 2007 | 20.77 | 21.21 | 20.68 | 20.98 | 613,234 | +0.35(+1.70%) |
Jun 15, 2007 | 20.73 | 20.95 | 20.56 | 20.63 | 793,003 | +0.22(+1.08%) |
Jun 14, 2007 | 20.33 | 20.76 | 20.28 | 20.41 | 425,540 | +0.10(+0.50%) |
Jun 13, 2007 | 19.96 | 20.53 | 19.95 | 20.31 | 465,706 | +0.42(+2.13%) |
Jun 12, 2007 | 20.42 | 20.50 | 19.82 | 19.89 | 537,353 | -0.51(-2.48%) |
Jun 11, 2007 | 20.42 | 20.59 | 20.22 | 20.39 | 638,162 | +0.04(+0.18%) |
Jun 08, 2007 | 19.92 | 20.43 | 19.79 | 20.36 | 461,556 | +0.31(+1.56%) |
Jun 07, 2007 | 20.34 | 20.41 | 19.85 | 20.04 | 790,987 | -0.38(-1.85%) |
Jun 06, 2007 | 20.50 | 20.75 | 20.17 | 20.42 | 660,274 | -0.24(-1.16%) |
Jun 05, 2007 | 20.84 | 21.13 | 20.61 | 20.66 | 743,468 | -0.14(-0.66%) |
Jun 04, 2007 | 21.33 | 21.33 | 20.48 | 20.80 | 1,037,580 | -0.39(-1.85%) |