Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.53 | 22.64 | 22.03 | 22.21 | 131,125 | -0.05(-0.22%) |
Aug 30, 2007 | 22.38 | 22.66 | 21.99 | 22.26 | 95,154 | -0.30(-1.33%) |
Aug 29, 2007 | 22.01 | 22.59 | 21.52 | 22.56 | 87,018 | +0.75(+3.44%) |
Aug 28, 2007 | 22.25 | 22.63 | 21.80 | 21.81 | 158,437 | -0.42(-1.89%) |
Aug 27, 2007 | 22.70 | 22.70 | 22.07 | 22.23 | 104,767 | -0.38(-1.68%) |
Aug 24, 2007 | 22.12 | 22.80 | 21.86 | 22.61 | 203,920 | +0.46(+2.08%) |
Aug 23, 2007 | 22.82 | 22.84 | 21.96 | 22.15 | 180,895 | -0.56(-2.47%) |
Aug 22, 2007 | 21.59 | 22.80 | 21.09 | 22.71 | 563,254 | +1.31(+6.12%) |
Aug 21, 2007 | 20.31 | 21.65 | 20.26 | 21.40 | 545,453 | +0.90(+4.39%) |
Aug 20, 2007 | 20.52 | 20.90 | 20.39 | 20.50 | 165,141 | +0.08(+0.39%) |
Aug 17, 2007 | 21.33 | 21.33 | 20.16 | 20.42 | 168,503 | +0.42(+2.10%) |
Aug 16, 2007 | 19.53 | 20.00 | 19.00 | 20.00 | 696,894 | +0.32(+1.63%) |
Aug 15, 2007 | 20.58 | 21.79 | 19.51 | 19.68 | 458,984 | -1.06(-5.11%) |
Aug 14, 2007 | 21.49 | 21.75 | 20.74 | 20.74 | 295,230 | -0.78(-3.62%) |
Aug 13, 2007 | 20.92 | 21.75 | 20.59 | 21.52 | 383,724 | +1.01(+4.92%) |
Aug 10, 2007 | 20.90 | 21.90 | 20.14 | 20.51 | 513,395 | -0.81(-3.80%) |
Aug 09, 2007 | 20.25 | 21.91 | 20.25 | 21.32 | 901,527 | +0.55(+2.65%) |
Aug 08, 2007 | 21.94 | 21.96 | 20.08 | 20.77 | 837,702 | -0.99(-4.55%) |
Aug 07, 2007 | 20.78 | 22.19 | 20.56 | 21.76 | 702,748 | +0.84(+4.02%) |
Aug 06, 2007 | 20.13 | 20.98 | 19.79 | 20.92 | 469,628 | +0.79(+3.92%) |
Aug 03, 2007 | 20.03 | 21.32 | 19.51 | 20.13 | 781,688 | +0.44(+2.23%) |
Aug 02, 2007 | 19.18 | 19.80 | 18.79 | 19.69 | 416,719 | +0.70(+3.69%) |
Aug 01, 2007 | 19.17 | 19.17 | 18.49 | 18.99 | 469,379 | +0.32(+1.71%) |
Jul 31, 2007 | 19.00 | 19.85 | 18.22 | 18.67 | 893,247 | +1.06(+6.02%) |
Jul 30, 2007 | 18.09 | 18.29 | 17.39 | 17.61 | 649,520 | -0.20(-1.12%) |
Jul 27, 2007 | 17.63 | 18.01 | 17.22 | 17.81 | 243,958 | +0.10(+0.56%) |
Jul 26, 2007 | 18.25 | 18.73 | 17.52 | 17.71 | 282,226 | -0.64(-3.49%) |
Jul 25, 2007 | 19.09 | 19.22 | 18.27 | 18.35 | 336,098 | -0.12(-0.65%) |
Jul 24, 2007 | 19.23 | 19.23 | 18.27 | 18.47 | 254,860 | -0.72(-3.75%) |
Jul 23, 2007 | 19.81 | 20.25 | 19.00 | 19.19 | 203,847 | -0.40(-2.04%) |
Jul 20, 2007 | 19.65 | 19.89 | 19.40 | 19.59 | 213,057 | -0.10(-0.51%) |
Jul 19, 2007 | 20.26 | 20.49 | 19.65 | 19.69 | 264,545 | -0.28(-1.40%) |
Jul 18, 2007 | 19.55 | 21.72 | 18.93 | 19.97 | 1,300,357 | +0.35(+1.78%) |
Jul 17, 2007 | 19.26 | 19.78 | 18.91 | 19.62 | 171,975 | +0.40(+2.08%) |
Jul 16, 2007 | 19.40 | 19.69 | 19.02 | 19.22 | 103,880 | -0.07(-0.36%) |
Jul 13, 2007 | 19.06 | 20.01 | 19.03 | 19.29 | 567,002 | +0.27(+1.42%) |
Jul 12, 2007 | 19.29 | 19.46 | 18.89 | 19.02 | 208,979 | -0.05(-0.26%) |
Jul 11, 2007 | 19.48 | 19.57 | 19.00 | 19.07 | 219,075 | -0.16(-0.83%) |
Jul 10, 2007 | 20.00 | 20.10 | 19.18 | 19.23 | 236,489 | -0.70(-3.51%) |
Jul 09, 2007 | 19.69 | 20.30 | 19.38 | 19.93 | 566,414 | +1.23(+6.58%) |
Jul 06, 2007 | 18.58 | 18.92 | 18.50 | 18.70 | 99,682 | +0.06(+0.32%) |
Jul 05, 2007 | 19.23 | 19.37 | 18.55 | 18.64 | 117,757 | -0.59(-3.07%) |
Jul 03, 2007 | 18.25 | 19.45 | 18.11 | 19.23 | 412,728 | +1.03(+5.66%) |
Jul 02, 2007 | 18.32 | 18.58 | 18.02 | 18.20 | 280,464 | -0.07(-0.38%) |
Jun 29, 2007 | 18.73 | 18.93 | 18.23 | 18.27 | 180,419 | -0.32(-1.72%) |
Jun 28, 2007 | 18.73 | 18.95 | 18.47 | 18.59 | 172,375 | -0.11(-0.59%) |
Jun 27, 2007 | 18.13 | 18.76 | 18.13 | 18.70 | 248,827 | +0.40(+2.19%) |
Jun 26, 2007 | 18.79 | 18.94 | 17.98 | 18.30 | 321,144 | -0.42(-2.24%) |
Jun 25, 2007 | 18.65 | 18.74 | 18.16 | 18.72 | 260,948 | +0.08(+0.43%) |
Jun 22, 2007 | 18.78 | 18.85 | 18.56 | 18.64 | 380,408 | -0.22(-1.17%) |
Jun 21, 2007 | 18.89 | 19.22 | 18.57 | 18.86 | 156,409 | -0.09(-0.47%) |
Jun 20, 2007 | 19.09 | 19.28 | 18.83 | 18.95 | 287,700 | -0.05(-0.26%) |
Jun 19, 2007 | 19.11 | 19.49 | 19.00 | 19.00 | 158,800 | -0.15(-0.78%) |
Jun 18, 2007 | 19.43 | 19.50 | 19.11 | 19.15 | 136,200 | -0.19(-0.98%) |
Jun 15, 2007 | 19.47 | 19.47 | 19.15 | 19.34 | 221,200 | +0.23(+1.20%) |
Jun 14, 2007 | 18.71 | 19.90 | 18.66 | 19.11 | 514,200 | +0.50(+2.69%) |
Jun 13, 2007 | 18.35 | 18.69 | 18.15 | 18.61 | 406,900 | +0.40(+2.20%) |
Jun 12, 2007 | 18.21 | 18.47 | 18.05 | 18.21 | 203,600 | -0.18(-0.98%) |
Jun 11, 2007 | 18.00 | 18.44 | 17.92 | 18.39 | 745,180 | +0.34(+1.88%) |
Jun 08, 2007 | 17.90 | 18.24 | 17.85 | 18.05 | 116,387 | +0.12(+0.67%) |
Jun 07, 2007 | 18.50 | 18.90 | 17.66 | 17.93 | 602,403 | -0.52(-2.82%) |
Jun 06, 2007 | 18.49 | 18.53 | 18.23 | 18.45 | 363,883 | -0.12(-0.65%) |
Jun 05, 2007 | 18.78 | 18.98 | 18.37 | 18.57 | 160,246 | -0.15(-0.80%) |
Jun 04, 2007 | 18.75 | 19.18 | 18.62 | 18.72 | 250,821 | -0.14(-0.74%) |