Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.54 | 20.66 | 20.18 | 20.37 | 1,100,831 | +0.15(+0.74%) |
Aug 30, 2007 | 20.49 | 20.70 | 20.02 | 20.22 | 1,458,137 | -0.63(-3.04%) |
Aug 29, 2007 | 20.26 | 20.92 | 20.00 | 20.85 | 1,004,006 | +0.78(+3.90%) |
Aug 28, 2007 | 20.68 | 20.75 | 19.96 | 20.07 | 1,205,935 | -0.72(-3.45%) |
Aug 27, 2007 | 21.04 | 21.25 | 20.55 | 20.79 | 1,144,505 | -0.30(-1.42%) |
Aug 24, 2007 | 21.44 | 21.59 | 20.42 | 21.09 | 1,955,221 | -0.19(-0.90%) |
Aug 23, 2007 | 20.49 | 21.44 | 20.49 | 21.28 | 1,693,421 | +1.07(+5.28%) |
Aug 22, 2007 | 20.74 | 21.22 | 20.00 | 20.21 | 2,125,595 | +0.74(+3.81%) |
Aug 21, 2007 | 18.54 | 19.73 | 18.46 | 19.47 | 1,088,233 | +0.80(+4.29%) |
Aug 20, 2007 | 18.27 | 18.83 | 17.65 | 18.67 | 966,212 | +0.44(+2.42%) |
Aug 17, 2007 | 18.41 | 19.38 | 17.80 | 18.23 | 1,633,921 | +0.03(+0.18%) |
Aug 16, 2007 | 18.00 | 18.49 | 16.74 | 18.19 | 2,003,899 | -0.14(-0.77%) |
Aug 15, 2007 | 19.24 | 19.79 | 18.33 | 18.34 | 1,375,350 | -0.86(-4.47%) |
Aug 14, 2007 | 19.40 | 19.78 | 18.79 | 19.19 | 1,213,080 | -0.15(-0.78%) |
Aug 13, 2007 | 19.72 | 20.69 | 18.81 | 19.34 | 2,041,128 | +0.10(+0.52%) |
Aug 10, 2007 | 16.46 | 19.65 | 15.56 | 19.24 | 3,230,626 | +2.53(+15.10%) |
Aug 09, 2007 | 17.62 | 17.97 | 16.30 | 16.72 | 3,813,377 | -1.52(-8.32%) |
Aug 08, 2007 | 19.92 | 20.06 | 16.31 | 18.24 | 4,070,827 | -1.65(-8.30%) |
Aug 07, 2007 | 19.25 | 20.09 | 19.11 | 19.89 | 3,692,316 | +1.34(+7.24%) |
Aug 06, 2007 | 19.41 | 19.96 | 17.84 | 18.54 | 5,697,315 | +1.18(+6.82%) |
Aug 03, 2007 | 17.76 | 18.65 | 17.14 | 17.36 | 1,428,142 | -1.29(-6.93%) |
Aug 02, 2007 | 18.65 | 18.78 | 18.34 | 18.65 | 1,286,683 | +0.14(+0.76%) |
Aug 01, 2007 | 19.00 | 19.74 | 17.58 | 18.51 | 1,974,778 | -0.65(-3.39%) |
Jul 31, 2007 | 18.88 | 19.67 | 18.88 | 19.16 | 2,107,715 | +0.43(+2.31%) |
Jul 30, 2007 | 18.27 | 18.87 | 17.94 | 18.73 | 1,582,870 | +0.39(+2.14%) |
Jul 27, 2007 | 18.37 | 18.69 | 17.72 | 18.34 | 2,210,982 | -0.18(-0.95%) |
Jul 26, 2007 | 19.08 | 19.42 | 17.04 | 18.51 | 2,963,638 | -1.06(-5.41%) |
Jul 25, 2007 | 20.64 | 21.08 | 19.42 | 19.57 | 1,936,847 | -1.13(-5.47%) |
Jul 24, 2007 | 21.84 | 21.84 | 20.38 | 20.70 | 2,227,769 | -1.30(-5.91%) |
Jul 23, 2007 | 22.30 | 22.59 | 21.83 | 22.00 | 801,914 | +0.08(+0.34%) |
Jul 20, 2007 | 22.90 | 22.92 | 21.54 | 21.93 | 1,361,432 | -1.02(-4.43%) |
Jul 19, 2007 | 22.94 | 23.14 | 22.59 | 22.95 | 661,579 | +0.25(+1.10%) |
Jul 18, 2007 | 23.15 | 23.42 | 22.61 | 22.70 | 863,508 | -0.66(-2.82%) |
Jul 17, 2007 | 23.18 | 23.75 | 23.18 | 23.35 | 1,231,731 | +0.18(+0.76%) |
Jul 16, 2007 | 23.25 | 23.75 | 23.05 | 23.18 | 1,347,154 | -0.10(-0.43%) |
Jul 13, 2007 | 22.75 | 23.34 | 22.71 | 23.28 | 960,333 | +0.44(+1.93%) |
Jul 12, 2007 | 22.63 | 22.85 | 22.62 | 22.84 | 679,336 | +0.31(+1.37%) |
Jul 11, 2007 | 22.08 | 22.55 | 22.08 | 22.53 | 908,981 | +0.42(+1.88%) |
Jul 10, 2007 | 22.93 | 23.10 | 22.07 | 22.11 | 1,138,626 | -1.03(-4.43%) |
Jul 09, 2007 | 23.19 | 23.35 | 22.96 | 23.14 | 739,927 | -0.13(-0.57%) |
Jul 06, 2007 | 23.28 | 23.67 | 23.06 | 23.27 | 805,796 | -0.08(-0.36%) |
Jul 05, 2007 | 22.92 | 23.46 | 22.67 | 23.35 | 847,070 | +0.45(+1.97%) |
Jul 03, 2007 | 23.24 | 23.28 | 22.79 | 22.90 | 522,520 | -0.23(-1.01%) |
Jul 02, 2007 | 23.12 | 23.27 | 23.05 | 23.14 | 962,230 | +0.12(+0.51%) |
Jun 29, 2007 | 22.82 | 23.30 | 22.82 | 23.02 | 1,149,184 | +0.26(+1.14%) |
Jun 28, 2007 | 22.60 | 23.04 | 22.56 | 22.76 | 1,050,679 | +0.13(+0.59%) |
Jun 27, 2007 | 22.30 | 22.71 | 21.83 | 22.63 | 1,697,020 | +0.12(+0.52%) |
Jun 26, 2007 | 22.44 | 22.85 | 22.32 | 22.51 | 1,734,455 | +0.19(+0.86%) |
Jun 25, 2007 | 22.60 | 22.92 | 22.19 | 22.32 | 769,682 | -0.28(-1.25%) |
Jun 22, 2007 | 22.85 | 22.94 | 22.29 | 22.60 | 1,257,048 | -0.27(-1.17%) |
Jun 21, 2007 | 22.51 | 22.96 | 22.04 | 22.87 | 1,491,010 | +0.16(+0.70%) |
Jun 20, 2007 | 22.50 | 23.49 | 22.49 | 22.71 | 2,380,316 | +0.18(+0.78%) |
Jun 19, 2007 | 21.80 | 22.61 | 21.80 | 22.54 | 994,528 | +0.01(+0.04%) |
Jun 18, 2007 | 22.85 | 22.91 | 22.26 | 22.53 | 912,820 | -0.26(-1.13%) |
Jun 15, 2007 | 22.67 | 23.09 | 22.47 | 22.79 | 1,791,086 | +0.59(+2.67%) |
Jun 14, 2007 | 22.35 | 22.60 | 22.06 | 22.20 | 1,626,831 | -0.06(-0.26%) |
Jun 13, 2007 | 22.11 | 22.32 | 21.96 | 22.25 | 1,751,492 | +0.36(+1.64%) |
Jun 12, 2007 | 21.46 | 22.28 | 21.33 | 21.89 | 2,025,650 | +0.33(+1.55%) |
Jun 11, 2007 | 21.66 | 21.67 | 21.24 | 21.56 | 966,692 | -0.08(-0.35%) |
Jun 08, 2007 | 20.85 | 21.67 | 20.79 | 21.64 | 1,230,030 | +0.82(+3.92%) |
Jun 07, 2007 | 20.92 | 21.40 | 20.61 | 20.82 | 1,417,523 | -0.27(-1.27%) |
Jun 06, 2007 | 21.52 | 21.46 | 20.95 | 21.09 | 1,283,444 | -0.43(-2.01%) |
Jun 05, 2007 | 21.11 | 21.75 | 21.11 | 21.52 | 2,596,283 | +0.23(+1.06%) |
Jun 04, 2007 | 20.41 | 21.38 | 20.41 | 21.29 | 1,718,809 | +0.84(+4.12%) |