Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.67 | 24.85 | 24.36 | 24.51 | 195,714 | +0.23(+0.96%) |
Aug 30, 2007 | 23.96 | 24.67 | 23.83 | 24.28 | 372,090 | +0.00(+0.00%) |
Aug 29, 2007 | 23.23 | 24.28 | 22.87 | 24.28 | 351,693 | +1.28(+5.55%) |
Aug 28, 2007 | 23.74 | 23.80 | 23.00 | 23.00 | 320,109 | -0.93(-3.87%) |
Aug 27, 2007 | 24.30 | 24.30 | 23.83 | 23.93 | 435,630 | -0.35(-1.44%) |
Aug 24, 2007 | 24.00 | 24.34 | 23.90 | 24.28 | 337,365 | +0.34(+1.42%) |
Aug 23, 2007 | 24.15 | 24.60 | 23.68 | 23.94 | 184,896 | -0.29(-1.20%) |
Aug 22, 2007 | 24.11 | 24.39 | 23.85 | 24.23 | 310,464 | +0.40(+1.66%) |
Aug 21, 2007 | 24.02 | 24.29 | 23.73 | 23.83 | 459,183 | -0.18(-0.76%) |
Aug 20, 2007 | 24.42 | 24.50 | 23.68 | 24.02 | 482,817 | -0.10(-0.43%) |
Aug 17, 2007 | 24.17 | 24.49 | 23.12 | 24.12 | 800,937 | +0.90(+3.89%) |
Aug 16, 2007 | 21.85 | 23.44 | 21.08 | 23.22 | 845,799 | +1.24(+5.63%) |
Aug 15, 2007 | 22.20 | 22.81 | 21.97 | 21.98 | 603,759 | -0.26(-1.18%) |
Aug 14, 2007 | 23.67 | 23.77 | 22.22 | 22.24 | 510,441 | -1.42(-6.00%) |
Aug 13, 2007 | 24.33 | 24.80 | 23.52 | 23.66 | 701,010 | -0.15(-0.63%) |
Aug 10, 2007 | 23.33 | 24.67 | 23.18 | 23.81 | 1,217,649 | -1.18(-4.73%) |
Aug 09, 2007 | 23.02 | 26.24 | 21.80 | 25.00 | 1,655,586 | +1.27(+5.34%) |
Aug 08, 2007 | 22.50 | 24.78 | 22.50 | 23.73 | 2,251,317 | +1.29(+5.76%) |
Aug 07, 2007 | 22.07 | 23.14 | 21.82 | 22.44 | 1,639,593 | +0.56(+2.54%) |
Aug 06, 2007 | 21.35 | 22.54 | 20.85 | 21.88 | 1,495,002 | +1.03(+4.96%) |
Aug 03, 2007 | 20.87 | 21.97 | 20.69 | 20.85 | 614,253 | -1.04(-4.77%) |
Aug 02, 2007 | 22.00 | 22.00 | 21.22 | 21.89 | 842,559 | +1.30(+6.31%) |
Aug 01, 2007 | 20.61 | 20.92 | 19.94 | 20.59 | 570,402 | -0.08(-0.39%) |
Jul 31, 2007 | 20.63 | 21.42 | 20.37 | 20.67 | 596,043 | +0.31(+1.51%) |
Jul 30, 2007 | 19.67 | 20.56 | 19.33 | 20.36 | 452,052 | +0.80(+4.09%) |
Jul 27, 2007 | 20.05 | 20.05 | 19.52 | 19.56 | 365,880 | -0.29(-1.46%) |
Jul 26, 2007 | 20.00 | 20.14 | 19.45 | 19.85 | 324,117 | -0.35(-1.73%) |
Jul 25, 2007 | 20.95 | 20.95 | 19.75 | 20.20 | 340,878 | -0.42(-2.05%) |
Jul 24, 2007 | 20.67 | 20.90 | 20.47 | 20.63 | 399,237 | -0.20(-0.96%) |
Jul 23, 2007 | 20.89 | 21.10 | 20.73 | 20.83 | 212,181 | +0.06(+0.29%) |
Jul 20, 2007 | 21.11 | 21.20 | 20.66 | 20.77 | 359,079 | -0.39(-1.84%) |
Jul 19, 2007 | 21.30 | 21.57 | 20.93 | 21.16 | 267,912 | +0.04(+0.21%) |
Jul 18, 2007 | 21.00 | 21.33 | 20.82 | 21.11 | 342,354 | +0.03(+0.14%) |
Jul 17, 2007 | 21.06 | 21.15 | 20.88 | 21.08 | 305,964 | +0.15(+0.73%) |
Jul 16, 2007 | 20.84 | 21.08 | 20.82 | 20.93 | 367,551 | +0.15(+0.72%) |
Jul 13, 2007 | 21.18 | 21.30 | 20.71 | 20.78 | 503,334 | -0.25(-1.20%) |
Jul 12, 2007 | 20.57 | 21.05 | 20.47 | 21.03 | 252,666 | +0.63(+3.07%) |
Jul 11, 2007 | 20.49 | 20.61 | 20.35 | 20.41 | 273,669 | -0.02(-0.08%) |
Jul 10, 2007 | 21.01 | 21.12 | 20.33 | 20.42 | 304,104 | -0.55(-2.64%) |
Jul 09, 2007 | 20.80 | 20.98 | 20.64 | 20.98 | 261,894 | +0.44(+2.14%) |
Jul 06, 2007 | 20.54 | 20.78 | 20.44 | 20.54 | 189,507 | +0.07(+0.34%) |
Jul 05, 2007 | 20.78 | 20.78 | 20.17 | 20.47 | 289,677 | +0.11(+0.54%) |
Jul 03, 2007 | 20.45 | 20.45 | 20.19 | 20.36 | 149,013 | -0.04(-0.18%) |
Jul 02, 2007 | 20.31 | 20.56 | 19.96 | 20.39 | 392,214 | +0.45(+2.27%) |
Jun 29, 2007 | 20.25 | 20.43 | 19.94 | 19.94 | 540,219 | -0.15(-0.75%) |
Jun 28, 2007 | 19.87 | 20.17 | 19.50 | 20.09 | 602,340 | +0.33(+1.65%) |
Jun 27, 2007 | 19.01 | 19.82 | 19.01 | 19.76 | 589,155 | +0.63(+3.29%) |
Jun 26, 2007 | 19.85 | 20.04 | 19.10 | 19.13 | 642,021 | -0.64(-3.22%) |
Jun 25, 2007 | 20.30 | 20.30 | 19.61 | 19.77 | 471,903 | -0.52(-2.56%) |
Jun 22, 2007 | 20.69 | 20.69 | 20.17 | 20.29 | 510,009 | -0.19(-0.93%) |
Jun 21, 2007 | 20.35 | 20.65 | 20.17 | 20.48 | 302,028 | +0.08(+0.39%) |
Jun 20, 2007 | 21.42 | 21.48 | 20.40 | 20.40 | 399,300 | -0.67(-3.16%) |
Jun 19, 2007 | 20.39 | 21.08 | 20.27 | 21.07 | 469,500 | +0.70(+3.45%) |
Jun 18, 2007 | 20.68 | 20.99 | 20.28 | 20.36 | 497,100 | -0.50(-2.40%) |
Jun 15, 2007 | 20.25 | 20.97 | 20.24 | 20.86 | 6,008,400 | +0.82(+4.10%) |
Jun 14, 2007 | 20.03 | 20.17 | 19.98 | 20.04 | 591,000 | -0.12(-0.58%) |
Jun 13, 2007 | 20.15 | 20.20 | 19.86 | 20.16 | 565,800 | +0.06(+0.29%) |
Jun 12, 2007 | 20.32 | 20.45 | 19.92 | 20.10 | 574,800 | -0.35(-1.70%) |
Jun 11, 2007 | 20.34 | 20.62 | 20.13 | 20.45 | 2,674,800 | -0.04(-0.19%) |
Jun 08, 2007 | 20.31 | 20.53 | 20.01 | 20.49 | 3,376,800 | +0.20(+0.96%) |
Jun 07, 2007 | 20.50 | 20.72 | 20.02 | 20.29 | 4,935,600 | -0.27(-1.31%) |
Jun 06, 2007 | 20.37 | 20.63 | 20.25 | 20.56 | 3,877,200 | +0.07(+0.35%) |
Jun 05, 2007 | 20.84 | 20.84 | 20.35 | 20.49 | 4,273,200 | -0.41(-1.97%) |
Jun 04, 2007 | 20.83 | 20.99 | 20.81 | 20.90 | 2,404,800 | +0.02(+0.08%) |