Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.21 | 19.42 | 19.08 | 19.28 | 605,317 | +0.41(+2.17%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.71 | 18.87 | 386,893 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.98 | 18.70 | 18.97 | 493,656 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.74 | 18.46 | 18.46 | 608,745 | -0.48(-2.52%) |
Aug 27, 2007 | 18.93 | 19.08 | 18.87 | 18.93 | 486,963 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,686 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.98 | 18.78 | 18.85 | 853,451 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.87 | 18.64 | 18.86 | 629,151 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,980 | -0.22(-1.19%) |
Aug 20, 2007 | 18.55 | 18.56 | 18.37 | 18.53 | 503,288 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.57 | 18.21 | 18.45 | 1,112,197 | +0.34(+1.86%) |
Aug 16, 2007 | 18.08 | 18.24 | 17.73 | 18.11 | 1,407,019 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.54 | 18.17 | 18.21 | 1,040,368 | +0.06(+0.34%) |
Aug 14, 2007 | 18.51 | 18.54 | 18.11 | 18.14 | 1,329,804 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,272 | +0.13(+0.73%) |
Aug 10, 2007 | 18.14 | 18.43 | 18.02 | 18.40 | 1,478,195 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.35 | 18.43 | 2,822,365 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.50 | 19.25 | 19.38 | 1,729,299 | +0.12(+0.64%) |
Aug 07, 2007 | 19.00 | 19.34 | 19.00 | 19.26 | 1,769,589 | -0.07(-0.35%) |
Aug 06, 2007 | 19.09 | 19.34 | 18.97 | 19.33 | 1,714,902 | +0.09(+0.48%) |
Aug 03, 2007 | 19.31 | 19.53 | 19.20 | 19.23 | 1,624,464 | -0.29(-1.51%) |
Aug 02, 2007 | 19.58 | 19.64 | 19.34 | 19.53 | 2,450,163 | +0.59(+3.14%) |
Aug 01, 2007 | 18.93 | 18.95 | 18.51 | 18.93 | 2,126,619 | -0.17(-0.90%) |
Jul 31, 2007 | 18.96 | 19.35 | 19.06 | 19.11 | 1,929,081 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.28 | 19.08 | 19.22 | 1,653,993 | -0.04(-0.19%) |
Jul 27, 2007 | 19.41 | 19.58 | 19.26 | 19.26 | 1,252,425 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.53 | 1,612,669 | -0.73(-3.60%) |
Jul 25, 2007 | 20.41 | 20.46 | 20.09 | 20.26 | 1,348,130 | +0.10(+0.49%) |
Jul 24, 2007 | 20.47 | 20.48 | 20.13 | 20.17 | 1,122,971 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.71 | 20.55 | 20.64 | 629,967 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.89 | 20.53 | 20.58 | 1,557,206 | -0.25(-1.18%) |
Jul 19, 2007 | 20.77 | 20.89 | 20.77 | 20.83 | 2,028,988 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.61 | 20.37 | 20.55 | 1,217,980 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,313 | -0.02(-0.09%) |
Jul 16, 2007 | 20.60 | 20.69 | 20.53 | 20.58 | 1,774,487 | -0.15(-0.71%) |
Jul 13, 2007 | 20.85 | 20.88 | 20.72 | 20.72 | 3,927,869 | -0.07(-0.32%) |
Jul 12, 2007 | 20.70 | 20.91 | 20.64 | 20.79 | 4,198,205 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.35 | 20.74 | 20.82 | 5,151,563 | +0.53(+2.63%) |
Jul 10, 2007 | 20.53 | 20.55 | 20.26 | 20.28 | 4,076,586 | +0.38(+1.91%) |
Jul 09, 2007 | 19.95 | 19.97 | 19.85 | 19.90 | 790,438 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.77 | 19.57 | 19.67 | 529,081 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.60 | 19.66 | 590,298 | -0.28(-1.38%) |
Jul 03, 2007 | 20.01 | 20.02 | 19.84 | 19.93 | 347,551 | +0.01(+0.06%) |
Jul 02, 2007 | 19.82 | 19.93 | 19.79 | 19.92 | 670,452 | +0.16(+0.81%) |
Jun 29, 2007 | 19.72 | 19.85 | 19.69 | 19.76 | 1,158,559 | +0.08(+0.40%) |
Jun 28, 2007 | 19.52 | 19.79 | 19.52 | 19.68 | 1,242,304 | -0.02(-0.12%) |
Jun 27, 2007 | 19.63 | 19.72 | 19.56 | 19.71 | 1,836,847 | +0.26(+1.32%) |
Jun 26, 2007 | 19.44 | 19.58 | 19.42 | 19.45 | 1,256,833 | +0.32(+1.70%) |
Jun 25, 2007 | 19.17 | 19.30 | 19.08 | 19.12 | 1,171,662 | +0.07(+0.35%) |
Jun 22, 2007 | 19.22 | 19.27 | 18.99 | 19.06 | 1,149,959 | +0.20(+1.07%) |
Jun 21, 2007 | 18.74 | 18.89 | 18.73 | 18.85 | 1,245,242 | +0.16(+0.85%) |
Jun 20, 2007 | 18.91 | 18.91 | 18.66 | 18.70 | 642,374 | -0.24(-1.26%) |
Jun 19, 2007 | 18.97 | 19.01 | 18.87 | 18.93 | 987,803 | -0.22(-1.15%) |
Jun 18, 2007 | 19.25 | 19.25 | 19.05 | 19.16 | 1,323,274 | +0.01(+0.06%) |
Jun 15, 2007 | 19.03 | 20.04 | 19.02 | 19.14 | 2,461,101 | +0.42(+2.22%) |
Jun 14, 2007 | 18.58 | 18.76 | 18.54 | 18.73 | 3,253,662 | +0.17(+0.89%) |
Jun 13, 2007 | 18.44 | 18.58 | 18.41 | 18.56 | 1,009,841 | +0.00(+0.00%) |
Jun 12, 2007 | 18.57 | 18.70 | 18.51 | 18.56 | 1,184,841 | +0.10(+0.56%) |
Jun 11, 2007 | 18.36 | 18.51 | 18.29 | 18.46 | 469,659 | +0.12(+0.63%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.17 | 18.34 | 972,295 | +0.13(+0.74%) |
Jun 07, 2007 | 18.34 | 18.41 | 18.16 | 18.21 | 1,370,126 | -0.29(-1.59%) |
Jun 06, 2007 | 18.68 | 18.68 | 18.47 | 18.50 | 632,416 | -0.27(-1.44%) |
Jun 05, 2007 | 18.84 | 18.93 | 18.74 | 18.77 | 1,025,676 | -0.29(-1.51%) |
Jun 04, 2007 | 19.11 | 19.11 | 18.98 | 19.06 | 722,691 | +0.09(+0.45%) |