Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.07 | 20.82 | 19.65 | 19.98 | 87,269 | +0.28(+1.42%) |
Aug 30, 2007 | 19.65 | 20.00 | 19.54 | 19.70 | 80,114 | -0.14(-0.71%) |
Aug 29, 2007 | 19.34 | 19.96 | 19.06 | 19.84 | 126,185 | +0.65(+3.39%) |
Aug 28, 2007 | 19.63 | 19.74 | 19.08 | 19.19 | 96,928 | -0.58(-2.93%) |
Aug 27, 2007 | 20.39 | 20.47 | 19.62 | 19.77 | 148,365 | -0.61(-2.99%) |
Aug 24, 2007 | 19.82 | 20.59 | 19.58 | 20.38 | 233,510 | +0.63(+3.19%) |
Aug 23, 2007 | 20.75 | 20.75 | 19.64 | 19.75 | 148,220 | -0.90(-4.36%) |
Aug 22, 2007 | 20.70 | 20.75 | 20.10 | 20.65 | 149,773 | +0.20(+0.98%) |
Aug 21, 2007 | 20.65 | 20.73 | 20.10 | 20.45 | 98,666 | -0.26(-1.26%) |
Aug 20, 2007 | 20.36 | 20.85 | 19.91 | 20.71 | 176,087 | +0.48(+2.37%) |
Aug 17, 2007 | 20.97 | 20.97 | 19.73 | 20.23 | 257,516 | +0.70(+3.58%) |
Aug 16, 2007 | 17.94 | 19.69 | 17.63 | 19.53 | 363,723 | +1.37(+7.54%) |
Aug 15, 2007 | 18.08 | 18.59 | 17.85 | 18.16 | 392,156 | +0.10(+0.55%) |
Aug 14, 2007 | 19.16 | 19.38 | 18.02 | 18.06 | 158,122 | -0.95(-5.00%) |
Aug 13, 2007 | 19.67 | 21.19 | 19.01 | 19.01 | 183,298 | -0.27(-1.40%) |
Aug 10, 2007 | 21.62 | 22.28 | 18.39 | 19.28 | 451,902 | -2.87(-12.96%) |
Aug 09, 2007 | 20.46 | 23.44 | 20.09 | 22.15 | 642,231 | +1.10(+5.23%) |
Aug 08, 2007 | 19.12 | 21.73 | 18.73 | 21.05 | 649,111 | +2.10(+11.08%) |
Aug 07, 2007 | 19.12 | 19.26 | 18.42 | 18.95 | 254,832 | -0.25(-1.30%) |
Aug 06, 2007 | 18.97 | 19.27 | 18.09 | 19.20 | 361,233 | +0.36(+1.91%) |
Aug 03, 2007 | 18.71 | 20.16 | 18.70 | 18.84 | 237,269 | -1.29(-6.41%) |
Aug 02, 2007 | 19.30 | 20.20 | 19.10 | 20.13 | 249,043 | +0.90(+4.68%) |
Aug 01, 2007 | 19.21 | 19.37 | 18.87 | 19.23 | 376,710 | -0.08(-0.41%) |
Jul 31, 2007 | 20.07 | 20.33 | 18.92 | 19.31 | 256,702 | -0.49(-2.47%) |
Jul 30, 2007 | 19.33 | 20.21 | 18.64 | 19.80 | 358,846 | +0.39(+2.01%) |
Jul 27, 2007 | 19.01 | 20.91 | 18.29 | 19.41 | 483,263 | +0.38(+2.00%) |
Jul 26, 2007 | 20.26 | 20.37 | 18.11 | 19.03 | 457,646 | -1.83(-8.77%) |
Jul 25, 2007 | 20.73 | 21.00 | 20.42 | 20.86 | 208,001 | +0.17(+0.82%) |
Jul 24, 2007 | 21.18 | 21.34 | 20.60 | 20.69 | 192,366 | -0.68(-3.18%) |
Jul 23, 2007 | 20.90 | 21.73 | 20.90 | 21.37 | 88,703 | +0.56(+2.69%) |
Jul 20, 2007 | 21.31 | 21.44 | 20.66 | 20.81 | 126,941 | -0.55(-2.57%) |
Jul 19, 2007 | 21.86 | 21.86 | 21.19 | 21.36 | 79,103 | -0.32(-1.48%) |
Jul 18, 2007 | 21.93 | 21.93 | 21.29 | 21.68 | 122,083 | -0.33(-1.50%) |
Jul 17, 2007 | 21.93 | 22.20 | 21.78 | 22.01 | 78,389 | +0.12(+0.55%) |
Jul 16, 2007 | 22.26 | 22.33 | 21.56 | 21.89 | 85,167 | -0.52(-2.32%) |
Jul 13, 2007 | 22.33 | 22.50 | 21.91 | 22.41 | 51,237 | +0.06(+0.27%) |
Jul 12, 2007 | 21.97 | 22.36 | 21.72 | 22.35 | 93,242 | +0.61(+2.81%) |
Jul 11, 2007 | 21.65 | 21.92 | 21.61 | 21.74 | 55,933 | +0.16(+0.74%) |
Jul 10, 2007 | 21.67 | 21.99 | 21.51 | 21.58 | 115,909 | -0.27(-1.24%) |
Jul 09, 2007 | 22.23 | 22.49 | 21.61 | 21.85 | 152,542 | -0.38(-1.71%) |
Jul 06, 2007 | 22.38 | 22.62 | 22.18 | 22.23 | 60,930 | -0.20(-0.89%) |
Jul 05, 2007 | 22.49 | 22.64 | 22.15 | 22.43 | 90,282 | +0.05(+0.22%) |
Jul 03, 2007 | 22.51 | 22.53 | 22.15 | 22.38 | 48,913 | -0.13(-0.58%) |
Jul 02, 2007 | 22.35 | 22.74 | 22.21 | 22.51 | 144,302 | +0.36(+1.63%) |
Jun 29, 2007 | 22.30 | 22.95 | 22.06 | 22.15 | 236,835 | -0.03(-0.14%) |
Jun 28, 2007 | 21.93 | 22.45 | 21.87 | 22.18 | 172,292 | +0.25(+1.14%) |
Jun 27, 2007 | 21.24 | 22.00 | 21.05 | 21.93 | 178,013 | +0.64(+3.01%) |
Jun 26, 2007 | 21.31 | 21.76 | 21.10 | 21.29 | 139,151 | +0.06(+0.28%) |
Jun 25, 2007 | 21.31 | 22.30 | 21.06 | 21.23 | 369,552 | -0.08(-0.38%) |
Jun 22, 2007 | 21.26 | 21.98 | 21.09 | 21.31 | 275,845 | +0.26(+1.24%) |
Jun 21, 2007 | 20.93 | 21.22 | 20.75 | 21.05 | 76,166 | -0.05(-0.24%) |
Jun 20, 2007 | 21.68 | 21.96 | 21.06 | 21.10 | 117,400 | -0.54(-2.50%) |
Jun 19, 2007 | 21.63 | 21.82 | 21.43 | 21.64 | 98,200 | -0.13(-0.60%) |
Jun 18, 2007 | 21.49 | 22.10 | 21.31 | 21.77 | 190,200 | +0.29(+1.35%) |
Jun 15, 2007 | 21.31 | 21.61 | 20.86 | 21.48 | 407,400 | +0.46(+2.19%) |
Jun 14, 2007 | 20.91 | 21.66 | 20.89 | 21.02 | 172,900 | +0.11(+0.53%) |
Jun 13, 2007 | 20.92 | 21.07 | 20.69 | 20.91 | 252,700 | +0.10(+0.48%) |
Jun 12, 2007 | 20.92 | 21.06 | 20.72 | 20.81 | 189,000 | -0.26(-1.23%) |
Jun 11, 2007 | 21.09 | 21.45 | 20.86 | 21.07 | 103,576 | -0.17(-0.80%) |
Jun 08, 2007 | 21.00 | 21.43 | 20.88 | 21.24 | 112,047 | +0.23(+1.09%) |
Jun 07, 2007 | 21.15 | 21.33 | 20.60 | 21.01 | 144,213 | -0.21(-0.99%) |
Jun 06, 2007 | 21.48 | 21.51 | 21.03 | 21.22 | 99,016 | -0.39(-1.80%) |
Jun 05, 2007 | 22.18 | 22.35 | 21.25 | 21.61 | 170,937 | -0.71(-3.18%) |
Jun 04, 2007 | 22.23 | 22.37 | 21.90 | 22.32 | 81,095 | -0.01(-0.04%) |