Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.21 | 19.72 | 19.15 | 19.67 | 308,499 | +0.71(+3.73%) |
Aug 30, 2007 | 18.91 | 19.01 | 18.78 | 18.97 | 324,203 | +0.07(+0.36%) |
Aug 29, 2007 | 18.70 | 18.90 | 18.59 | 18.90 | 353,752 | +0.19(+1.03%) |
Aug 28, 2007 | 19.08 | 19.09 | 18.61 | 18.70 | 260,974 | -0.43(-2.23%) |
Aug 27, 2007 | 19.09 | 19.24 | 18.98 | 19.13 | 182,868 | +0.01(+0.08%) |
Aug 24, 2007 | 18.97 | 19.12 | 18.78 | 19.12 | 143,195 | +0.10(+0.53%) |
Aug 23, 2007 | 19.33 | 19.35 | 18.99 | 19.01 | 98,149 | -0.25(-1.31%) |
Aug 22, 2007 | 18.68 | 19.36 | 18.68 | 19.27 | 195,266 | +0.68(+3.64%) |
Aug 21, 2007 | 18.85 | 19.04 | 18.10 | 18.59 | 104,761 | -0.21(-1.13%) |
Aug 20, 2007 | 18.41 | 19.17 | 18.32 | 18.80 | 357,471 | +0.49(+2.70%) |
Aug 17, 2007 | 18.58 | 19.12 | 18.21 | 18.31 | 460,993 | +0.45(+2.52%) |
Aug 16, 2007 | 17.98 | 18.05 | 17.13 | 17.86 | 864,543 | -0.26(-1.42%) |
Aug 15, 2007 | 18.57 | 18.62 | 17.88 | 18.11 | 431,238 | -0.50(-2.68%) |
Aug 14, 2007 | 18.63 | 19.27 | 18.53 | 18.61 | 660,598 | -0.02(-0.10%) |
Aug 13, 2007 | 18.68 | 18.80 | 18.53 | 18.63 | 523,809 | +0.24(+1.32%) |
Aug 10, 2007 | 18.49 | 18.70 | 18.00 | 18.39 | 621,752 | -0.22(-1.20%) |
Aug 09, 2007 | 18.92 | 19.07 | 18.52 | 18.61 | 1,014,970 | -0.72(-3.73%) |
Aug 08, 2007 | 18.90 | 20.04 | 18.87 | 19.33 | 868,676 | +0.58(+3.07%) |
Aug 07, 2007 | 18.77 | 19.17 | 18.63 | 18.76 | 473,391 | -0.01(-0.08%) |
Aug 06, 2007 | 20.33 | 20.81 | 16.65 | 18.77 | 2,586,398 | -1.31(-6.53%) |
Aug 03, 2007 | 20.18 | 20.45 | 20.08 | 20.08 | 294,449 | -0.36(-1.78%) |
Aug 02, 2007 | 20.21 | 21.02 | 20.21 | 20.45 | 383,506 | +0.27(+1.34%) |
Aug 01, 2007 | 19.99 | 20.57 | 19.80 | 20.18 | 530,214 | +0.24(+1.19%) |
Jul 31, 2007 | 20.08 | 20.36 | 19.89 | 19.94 | 249,403 | -0.03(-0.17%) |
Jul 30, 2007 | 19.55 | 20.03 | 19.46 | 19.97 | 202,498 | +0.42(+2.15%) |
Jul 27, 2007 | 19.58 | 20.18 | 19.55 | 19.55 | 269,653 | -0.04(-0.22%) |
Jul 26, 2007 | 19.60 | 19.73 | 19.30 | 19.60 | 254,775 | -0.28(-1.41%) |
Jul 25, 2007 | 19.89 | 19.97 | 19.72 | 19.88 | 270,893 | +0.08(+0.39%) |
Jul 24, 2007 | 20.48 | 20.67 | 19.76 | 19.80 | 157,452 | -0.68(-3.33%) |
Jul 23, 2007 | 20.37 | 20.49 | 20.33 | 20.48 | 141,748 | +0.03(+0.14%) |
Jul 20, 2007 | 20.57 | 20.62 | 20.36 | 20.45 | 258,495 | -0.16(-0.80%) |
Jul 19, 2007 | 20.86 | 20.87 | 20.57 | 20.62 | 322,757 | -0.19(-0.91%) |
Jul 18, 2007 | 21.11 | 21.13 | 20.69 | 20.81 | 255,602 | -0.34(-1.60%) |
Jul 17, 2007 | 21.15 | 21.24 | 21.10 | 21.14 | 506,039 | +0.10(+0.46%) |
Jul 16, 2007 | 21.00 | 21.06 | 20.49 | 21.05 | 263,041 | +0.00(+0.00%) |
Jul 13, 2007 | 20.81 | 21.11 | 20.67 | 21.05 | 135,549 | +0.19(+0.93%) |
Jul 12, 2007 | 20.83 | 20.91 | 20.74 | 20.85 | 207,664 | +0.06(+0.30%) |
Jul 11, 2007 | 20.59 | 20.81 | 20.57 | 20.79 | 159,519 | +0.18(+0.89%) |
Jul 10, 2007 | 20.79 | 20.88 | 20.35 | 20.61 | 309,533 | -0.19(-0.93%) |
Jul 09, 2007 | 20.86 | 20.86 | 20.57 | 20.80 | 213,862 | -0.01(-0.05%) |
Jul 06, 2007 | 20.66 | 20.86 | 20.39 | 20.81 | 269,446 | +0.23(+1.11%) |
Jul 05, 2007 | 20.02 | 20.58 | 20.02 | 20.58 | 140,509 | +0.55(+2.73%) |
Jul 03, 2007 | 20.18 | 20.49 | 19.83 | 20.04 | 186,174 | -0.13(-0.62%) |
Jul 02, 2007 | 19.65 | 20.72 | 19.63 | 20.16 | 417,394 | +0.58(+2.97%) |
Jun 29, 2007 | 19.13 | 19.69 | 19.07 | 19.58 | 181,215 | +0.45(+2.38%) |
Jun 28, 2007 | 19.75 | 19.75 | 19.09 | 19.13 | 247,750 | -0.62(-3.14%) |
Jun 27, 2007 | 19.68 | 19.78 | 19.45 | 19.75 | 707,297 | +0.01(+0.07%) |
Jun 26, 2007 | 19.62 | 19.78 | 19.22 | 19.73 | 326,063 | +0.23(+1.17%) |
Jun 25, 2007 | 19.89 | 19.95 | 19.40 | 19.50 | 217,788 | -0.49(-2.47%) |
Jun 22, 2007 | 20.23 | 20.28 | 19.66 | 20.00 | 434,338 | -0.20(-1.01%) |
Jun 21, 2007 | 20.05 | 20.51 | 20.05 | 20.20 | 426,899 | +0.15(+0.75%) |
Jun 20, 2007 | 20.65 | 21.10 | 20.00 | 20.05 | 798,008 | -0.47(-2.31%) |
Jun 19, 2007 | 19.70 | 20.53 | 19.69 | 20.52 | 583,938 | +0.83(+4.23%) |
Jun 18, 2007 | 19.69 | 19.80 | 19.57 | 19.69 | 431,651 | +0.06(+0.32%) |
Jun 15, 2007 | 19.41 | 19.72 | 19.41 | 19.63 | 663,698 | +0.49(+2.55%) |
Jun 14, 2007 | 19.16 | 19.35 | 19.00 | 19.14 | 500,460 | +0.04(+0.20%) |
Jun 13, 2007 | 18.54 | 19.28 | 18.54 | 19.10 | 347,759 | +0.59(+3.19%) |
Jun 12, 2007 | 18.46 | 18.65 | 18.43 | 18.51 | 352,099 | +0.05(+0.26%) |
Jun 11, 2007 | 18.47 | 18.48 | 18.34 | 18.46 | 220,061 | -0.07(-0.39%) |
Jun 08, 2007 | 18.36 | 18.66 | 18.32 | 18.54 | 318,418 | +0.17(+0.95%) |
Jun 07, 2007 | 18.44 | 18.44 | 18.08 | 18.36 | 365,530 | -0.13(-0.68%) |
Jun 06, 2007 | 18.60 | 18.60 | 18.29 | 18.49 | 438,057 | -0.21(-1.11%) |
Jun 05, 2007 | 18.19 | 18.78 | 18.13 | 18.70 | 609,767 | +0.45(+2.47%) |
Jun 04, 2007 | 18.17 | 18.25 | 17.94 | 18.25 | 543,025 | +0.05(+0.27%) |