Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.42 | 20.70 | 19.95 | 20.27 | 58,339 | +0.04(+0.21%) |
Aug 30, 2007 | 20.57 | 20.98 | 20.10 | 20.23 | 51,952 | -0.47(-2.29%) |
Aug 29, 2007 | 20.56 | 21.04 | 20.23 | 20.70 | 71,547 | +0.21(+1.03%) |
Aug 28, 2007 | 20.98 | 21.10 | 20.23 | 20.49 | 94,439 | -0.48(-2.30%) |
Aug 27, 2007 | 21.23 | 21.29 | 20.45 | 20.97 | 96,777 | -0.29(-1.35%) |
Aug 24, 2007 | 20.60 | 21.55 | 19.96 | 21.26 | 117,042 | +0.66(+3.20%) |
Aug 23, 2007 | 21.67 | 21.77 | 20.47 | 20.60 | 164,194 | -1.02(-4.70%) |
Aug 22, 2007 | 20.31 | 21.99 | 20.18 | 21.61 | 216,607 | +1.43(+7.08%) |
Aug 21, 2007 | 20.29 | 20.73 | 19.83 | 20.18 | 116,145 | -0.03(-0.13%) |
Aug 20, 2007 | 19.44 | 20.24 | 19.03 | 20.21 | 141,012 | +0.84(+4.32%) |
Aug 17, 2007 | 18.25 | 19.46 | 17.98 | 19.37 | 240,098 | +1.66(+9.36%) |
Aug 16, 2007 | 17.10 | 17.71 | 16.22 | 17.71 | 150,339 | +0.44(+2.55%) |
Aug 15, 2007 | 17.68 | 17.89 | 17.27 | 17.27 | 63,095 | -0.51(-2.85%) |
Aug 14, 2007 | 18.37 | 18.42 | 17.27 | 17.78 | 102,911 | -0.56(-3.04%) |
Aug 13, 2007 | 19.35 | 19.38 | 18.24 | 18.34 | 148,117 | -0.84(-4.37%) |
Aug 10, 2007 | 20.73 | 21.07 | 19.04 | 19.18 | 169,449 | -1.73(-8.29%) |
Aug 09, 2007 | 21.35 | 22.56 | 20.48 | 20.91 | 244,032 | -0.49(-2.29%) |
Aug 08, 2007 | 20.29 | 21.77 | 20.29 | 21.40 | 362,251 | +1.25(+6.21%) |
Aug 07, 2007 | 19.31 | 20.54 | 19.13 | 20.15 | 181,784 | +0.69(+3.52%) |
Aug 06, 2007 | 18.70 | 19.64 | 18.03 | 19.46 | 170,267 | +0.64(+3.42%) |
Aug 03, 2007 | 18.69 | 20.61 | 18.63 | 18.82 | 97,661 | -1.38(-6.83%) |
Aug 02, 2007 | 19.48 | 20.28 | 19.40 | 20.20 | 124,115 | +0.80(+4.10%) |
Aug 01, 2007 | 19.13 | 19.74 | 18.80 | 19.41 | 119,765 | +0.28(+1.46%) |
Jul 31, 2007 | 19.53 | 19.85 | 18.97 | 19.13 | 92,472 | -0.41(-2.08%) |
Jul 30, 2007 | 19.37 | 19.76 | 18.64 | 19.53 | 94,829 | +0.08(+0.39%) |
Jul 27, 2007 | 20.10 | 20.21 | 18.96 | 19.46 | 196,811 | -0.75(-3.73%) |
Jul 26, 2007 | 20.61 | 20.65 | 19.27 | 20.21 | 150,703 | -0.57(-2.73%) |
Jul 25, 2007 | 21.10 | 21.73 | 20.62 | 20.78 | 171,399 | -0.50(-2.35%) |
Jul 24, 2007 | 21.15 | 21.77 | 21.06 | 21.27 | 153,859 | +0.17(+0.80%) |
Jul 23, 2007 | 21.24 | 21.36 | 20.87 | 21.11 | 180,039 | -0.09(-0.44%) |
Jul 20, 2007 | 21.65 | 21.78 | 20.76 | 21.20 | 197,034 | -0.49(-2.26%) |
Jul 19, 2007 | 21.77 | 21.99 | 21.66 | 21.69 | 103,869 | +0.03(+0.16%) |
Jul 18, 2007 | 22.13 | 22.42 | 21.36 | 21.66 | 151,971 | -0.93(-4.12%) |
Jul 17, 2007 | 22.15 | 22.72 | 22.15 | 22.59 | 136,497 | +0.38(+1.71%) |
Jul 16, 2007 | 22.23 | 22.48 | 22.15 | 22.21 | 95,987 | -0.18(-0.79%) |
Jul 13, 2007 | 22.48 | 22.48 | 22.27 | 22.38 | 117,252 | -0.21(-0.94%) |
Jul 12, 2007 | 21.91 | 22.78 | 21.90 | 22.59 | 137,858 | +0.87(+4.01%) |
Jul 11, 2007 | 21.74 | 21.99 | 21.46 | 21.72 | 220,667 | -0.07(-0.31%) |
Jul 10, 2007 | 22.07 | 22.07 | 21.75 | 21.79 | 150,000 | -0.52(-2.31%) |
Jul 09, 2007 | 22.33 | 22.49 | 22.27 | 22.31 | 410,960 | -0.09(-0.42%) |
Jul 06, 2007 | 21.69 | 22.57 | 21.69 | 22.40 | 260,621 | +0.95(+4.42%) |
Jul 05, 2007 | 21.46 | 21.49 | 21.15 | 21.45 | 197,270 | +0.08(+0.36%) |
Jul 03, 2007 | 21.49 | 21.59 | 21.16 | 21.38 | 101,050 | -0.11(-0.51%) |
Jul 02, 2007 | 21.15 | 21.77 | 20.93 | 21.49 | 191,635 | +0.57(+2.71%) |
Jun 29, 2007 | 20.65 | 21.00 | 20.56 | 20.92 | 168,797 | +0.37(+1.81%) |
Jun 28, 2007 | 19.91 | 20.85 | 19.91 | 20.55 | 214,162 | +0.68(+3.41%) |
Jun 27, 2007 | 19.22 | 19.97 | 18.96 | 19.87 | 106,889 | +0.43(+2.22%) |
Jun 26, 2007 | 19.04 | 19.46 | 18.89 | 19.44 | 85,514 | +0.46(+2.41%) |
Jun 25, 2007 | 19.08 | 19.57 | 18.60 | 18.98 | 150,314 | -0.17(-0.88%) |
Jun 22, 2007 | 19.57 | 19.63 | 19.09 | 19.15 | 764,833 | -0.51(-2.58%) |
Jun 21, 2007 | 19.46 | 19.91 | 19.20 | 19.66 | 131,868 | +0.08(+0.43%) |
Jun 20, 2007 | 19.83 | 19.90 | 19.57 | 19.57 | 80,623 | -0.19(-0.94%) |
Jun 19, 2007 | 19.37 | 19.88 | 19.16 | 19.76 | 74,949 | +0.26(+1.34%) |
Jun 18, 2007 | 19.45 | 19.58 | 19.29 | 19.50 | 95,400 | +0.06(+0.30%) |
Jun 15, 2007 | 19.63 | 19.67 | 19.30 | 19.44 | 124,481 | +0.16(+0.83%) |
Jun 14, 2007 | 19.71 | 20.27 | 19.25 | 19.28 | 171,058 | +0.13(+0.66%) |
Jun 13, 2007 | 18.98 | 19.38 | 18.91 | 19.15 | 84,288 | +0.25(+1.34%) |
Jun 12, 2007 | 19.08 | 19.23 | 18.63 | 18.90 | 77,195 | -0.25(-1.33%) |
Jun 11, 2007 | 19.24 | 19.75 | 18.96 | 19.15 | 96,321 | -0.09(-0.48%) |
Jun 08, 2007 | 19.31 | 19.65 | 18.64 | 19.24 | 181,011 | +0.03(+0.18%) |
Jun 07, 2007 | 17.13 | 19.81 | 17.08 | 19.21 | 406,621 | +2.06(+12.04%) |
Jun 06, 2007 | 17.08 | 17.26 | 17.03 | 17.15 | 73,555 | -0.04(-0.25%) |
Jun 05, 2007 | 17.17 | 17.32 | 16.70 | 17.19 | 112,890 | -0.07(-0.39%) |
Jun 04, 2007 | 17.19 | 17.55 | 17.19 | 17.26 | 142,006 | -0.04(-0.24%) |