Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.69 | 21.05 | 20.59 | 20.81 | 368,597 | +0.22(+1.06%) |
Aug 30, 2007 | 20.64 | 20.89 | 20.28 | 20.59 | 174,506 | -0.22(-1.07%) |
Aug 29, 2007 | 20.57 | 20.87 | 20.43 | 20.82 | 230,041 | +0.36(+1.76%) |
Aug 28, 2007 | 20.66 | 20.73 | 20.41 | 20.46 | 246,246 | -0.37(-1.80%) |
Aug 27, 2007 | 21.08 | 21.22 | 20.82 | 20.83 | 157,370 | -0.33(-1.58%) |
Aug 24, 2007 | 21.16 | 21.16 | 20.64 | 21.16 | 176,985 | +0.06(+0.30%) |
Aug 23, 2007 | 21.49 | 21.57 | 21.03 | 21.10 | 267,168 | -0.38(-1.76%) |
Aug 22, 2007 | 21.35 | 21.48 | 21.08 | 21.48 | 429,897 | +0.34(+1.62%) |
Aug 21, 2007 | 20.75 | 21.35 | 20.74 | 21.14 | 279,509 | +0.30(+1.45%) |
Aug 20, 2007 | 21.26 | 21.28 | 20.63 | 20.83 | 367,044 | -0.45(-2.11%) |
Aug 17, 2007 | 20.98 | 21.43 | 20.89 | 21.28 | 861,894 | +0.32(+1.51%) |
Aug 16, 2007 | 20.11 | 21.05 | 20.06 | 20.97 | 881,683 | +0.80(+3.95%) |
Aug 15, 2007 | 19.97 | 20.45 | 19.82 | 20.17 | 425,003 | +0.13(+0.67%) |
Aug 14, 2007 | 20.12 | 20.26 | 19.77 | 20.04 | 671,817 | -0.12(-0.62%) |
Aug 13, 2007 | 19.81 | 20.24 | 19.79 | 20.16 | 681,619 | +0.42(+2.15%) |
Aug 10, 2007 | 19.89 | 20.08 | 19.38 | 19.74 | 749,067 | -0.33(-1.64%) |
Aug 09, 2007 | 20.55 | 20.79 | 19.91 | 20.07 | 983,145 | -0.66(-3.18%) |
Aug 08, 2007 | 20.32 | 21.14 | 20.32 | 20.73 | 858,230 | +0.39(+1.93%) |
Aug 07, 2007 | 20.01 | 20.55 | 19.91 | 20.34 | 901,303 | +0.21(+1.06%) |
Aug 06, 2007 | 19.54 | 20.14 | 19.29 | 20.12 | 457,925 | +0.74(+3.82%) |
Aug 03, 2007 | 19.43 | 20.00 | 19.38 | 19.38 | 471,890 | -0.53(-2.66%) |
Aug 02, 2007 | 19.87 | 20.18 | 19.86 | 19.91 | 341,467 | +0.01(+0.07%) |
Aug 01, 2007 | 19.74 | 19.92 | 19.44 | 19.90 | 433,352 | +0.09(+0.45%) |
Jul 31, 2007 | 20.15 | 20.26 | 19.81 | 19.81 | 471,825 | -0.21(-1.07%) |
Jul 30, 2007 | 19.93 | 20.14 | 19.61 | 20.02 | 408,896 | +0.13(+0.65%) |
Jul 27, 2007 | 19.80 | 20.12 | 19.67 | 19.89 | 509,403 | +0.04(+0.20%) |
Jul 26, 2007 | 20.06 | 20.06 | 19.64 | 19.85 | 540,204 | -0.33(-1.61%) |
Jul 25, 2007 | 20.05 | 20.31 | 20.01 | 20.18 | 351,104 | +0.19(+0.94%) |
Jul 24, 2007 | 20.31 | 20.35 | 19.90 | 19.99 | 433,251 | -0.39(-1.92%) |
Jul 23, 2007 | 20.38 | 20.48 | 20.34 | 20.38 | 309,124 | +0.00(+0.02%) |
Jul 20, 2007 | 20.54 | 20.55 | 20.26 | 20.38 | 361,268 | -0.16(-0.80%) |
Jul 19, 2007 | 20.63 | 20.74 | 20.42 | 20.55 | 332,399 | -0.05(-0.26%) |
Jul 18, 2007 | 20.85 | 20.91 | 20.39 | 20.60 | 432,912 | -0.31(-1.47%) |
Jul 17, 2007 | 20.96 | 21.02 | 20.91 | 20.91 | 467,892 | -0.10(-0.49%) |
Jul 16, 2007 | 20.33 | 21.12 | 20.33 | 21.01 | 1,301,622 | +0.67(+3.29%) |
Jul 13, 2007 | 20.28 | 20.42 | 20.11 | 20.34 | 281,120 | +0.08(+0.40%) |
Jul 12, 2007 | 19.81 | 20.34 | 19.78 | 20.26 | 582,364 | +0.46(+2.32%) |
Jul 11, 2007 | 19.73 | 19.86 | 19.64 | 19.80 | 212,351 | +0.00(+0.00%) |
Jul 10, 2007 | 20.10 | 20.11 | 19.77 | 19.80 | 346,322 | -0.31(-1.55%) |
Jul 09, 2007 | 20.18 | 20.25 | 20.10 | 20.11 | 268,927 | -0.12(-0.57%) |
Jul 06, 2007 | 20.21 | 20.29 | 20.15 | 20.23 | 203,988 | +0.04(+0.22%) |
Jul 05, 2007 | 20.34 | 20.41 | 20.14 | 20.18 | 232,590 | -0.20(-1.01%) |
Jul 03, 2007 | 20.34 | 20.45 | 20.30 | 20.39 | 143,871 | +0.07(+0.33%) |
Jul 02, 2007 | 20.25 | 20.37 | 20.16 | 20.32 | 285,772 | +0.13(+0.66%) |
Jun 29, 2007 | 20.16 | 20.26 | 19.90 | 20.19 | 551,610 | +0.07(+0.35%) |
Jun 28, 2007 | 20.39 | 20.39 | 20.11 | 20.12 | 550,562 | -0.23(-1.12%) |
Jun 27, 2007 | 20.23 | 20.37 | 20.11 | 20.34 | 463,786 | +0.11(+0.53%) |
Jun 26, 2007 | 20.11 | 20.34 | 20.04 | 20.24 | 250,384 | +0.19(+0.96%) |
Jun 25, 2007 | 20.09 | 20.30 | 20.01 | 20.05 | 240,334 | -0.05(-0.27%) |
Jun 22, 2007 | 20.45 | 20.45 | 20.10 | 20.10 | 769,427 | -0.29(-1.40%) |
Jun 21, 2007 | 20.50 | 20.55 | 20.33 | 20.38 | 278,053 | -0.11(-0.52%) |
Jun 20, 2007 | 20.72 | 20.77 | 20.46 | 20.49 | 341,738 | -0.22(-1.05%) |
Jun 19, 2007 | 20.68 | 20.80 | 20.64 | 20.71 | 275,769 | -0.01(-0.06%) |
Jun 18, 2007 | 20.72 | 20.80 | 20.69 | 20.72 | 262,754 | -0.02(-0.09%) |
Jun 15, 2007 | 20.73 | 20.86 | 20.72 | 20.74 | 277,115 | +0.07(+0.32%) |
Jun 14, 2007 | 20.82 | 20.86 | 20.66 | 20.67 | 268,364 | -0.14(-0.69%) |
Jun 13, 2007 | 20.61 | 20.82 | 20.54 | 20.82 | 240,092 | +0.32(+1.57%) |
Jun 12, 2007 | 20.69 | 20.75 | 20.49 | 20.50 | 293,944 | -0.24(-1.14%) |
Jun 11, 2007 | 20.50 | 20.79 | 20.50 | 20.73 | 148,711 | +0.12(+0.61%) |
Jun 08, 2007 | 20.41 | 20.67 | 20.41 | 20.61 | 248,239 | +0.20(+0.96%) |
Jun 07, 2007 | 20.76 | 20.76 | 20.33 | 20.41 | 284,190 | -0.32(-1.53%) |
Jun 06, 2007 | 20.81 | 20.81 | 20.65 | 20.73 | 167,146 | -0.13(-0.62%) |
Jun 05, 2007 | 21.08 | 21.08 | 20.83 | 20.86 | 223,299 | -0.32(-1.49%) |
Jun 04, 2007 | 21.16 | 21.19 | 21.09 | 21.17 | 170,983 | +0.03(+0.15%) |