Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.93 | 20.93 | 20.31 | 20.70 | 228,900 | +0.09(+0.44%) |
Aug 30, 2007 | 20.81 | 21.11 | 20.45 | 20.61 | 361,400 | -0.44(-2.09%) |
Aug 29, 2007 | 20.77 | 21.09 | 20.41 | 21.05 | 329,100 | +0.44(+2.13%) |
Aug 28, 2007 | 20.89 | 21.17 | 20.61 | 20.61 | 329,800 | -0.43(-2.04%) |
Aug 27, 2007 | 21.24 | 21.30 | 20.92 | 21.04 | 375,588 | -0.22(-1.03%) |
Aug 24, 2007 | 21.13 | 21.35 | 20.71 | 21.26 | 385,100 | +0.10(+0.47%) |
Aug 23, 2007 | 20.41 | 21.17 | 20.30 | 21.16 | 594,200 | +0.92(+4.55%) |
Aug 22, 2007 | 20.50 | 21.00 | 20.17 | 20.24 | 550,400 | -0.17(-0.83%) |
Aug 21, 2007 | 20.88 | 21.31 | 20.27 | 20.41 | 683,800 | -0.51(-2.44%) |
Aug 20, 2007 | 21.00 | 21.22 | 20.53 | 20.92 | 392,700 | +0.03(+0.14%) |
Aug 17, 2007 | 20.01 | 22.00 | 19.80 | 20.89 | 1,254,500 | +0.88(+4.40%) |
Aug 16, 2007 | 19.89 | 20.82 | 19.05 | 20.01 | 1,211,400 | +0.20(+1.01%) |
Aug 15, 2007 | 20.38 | 20.91 | 19.80 | 19.81 | 480,500 | -0.56(-2.75%) |
Aug 14, 2007 | 20.98 | 21.02 | 20.32 | 20.37 | 352,800 | -0.51(-2.44%) |
Aug 13, 2007 | 22.25 | 22.65 | 20.68 | 20.88 | 714,500 | -1.80(-7.94%) |
Aug 10, 2007 | 19.07 | 22.95 | 18.00 | 22.68 | 3,247,103 | +3.26(+16.79%) |
Aug 09, 2007 | 19.46 | 19.46 | 18.61 | 19.42 | 1,290,540 | -0.04(-0.21%) |
Aug 08, 2007 | 17.54 | 20.46 | 17.43 | 19.46 | 2,324,400 | +2.06(+11.84%) |
Aug 07, 2007 | 17.44 | 17.50 | 16.85 | 17.40 | 1,224,300 | -0.17(-0.97%) |
Aug 06, 2007 | 18.74 | 19.01 | 17.20 | 17.57 | 1,962,700 | -1.33(-7.04%) |
Aug 03, 2007 | 19.11 | 19.96 | 18.83 | 18.90 | 698,700 | -1.06(-5.31%) |
Aug 02, 2007 | 20.00 | 20.07 | 19.79 | 19.96 | 666,600 | -0.04(-0.20%) |
Aug 01, 2007 | 20.01 | 20.34 | 19.75 | 20.00 | 824,100 | +0.14(+0.70%) |
Jul 31, 2007 | 20.04 | 20.29 | 19.59 | 19.86 | 903,700 | +0.07(+0.35%) |
Jul 30, 2007 | 20.01 | 20.10 | 19.51 | 19.79 | 589,400 | -0.35(-1.74%) |
Jul 27, 2007 | 20.25 | 20.60 | 19.74 | 20.14 | 912,700 | -0.71(-3.41%) |
Jul 26, 2007 | 21.19 | 21.34 | 19.81 | 20.85 | 804,200 | -0.67(-3.11%) |
Jul 25, 2007 | 21.79 | 21.81 | 21.00 | 21.52 | 519,000 | -0.13(-0.60%) |
Jul 24, 2007 | 22.02 | 22.18 | 21.40 | 21.65 | 813,000 | -0.69(-3.09%) |
Jul 23, 2007 | 22.68 | 22.71 | 22.28 | 22.34 | 333,800 | -0.29(-1.28%) |
Jul 20, 2007 | 22.94 | 23.08 | 22.30 | 22.63 | 482,300 | -0.36(-1.57%) |
Jul 19, 2007 | 22.88 | 23.27 | 22.84 | 22.99 | 1,205,400 | +0.24(+1.05%) |
Jul 18, 2007 | 22.96 | 22.96 | 22.25 | 22.75 | 1,096,800 | -0.31(-1.34%) |
Jul 17, 2007 | 22.90 | 23.19 | 22.10 | 23.06 | 1,040,000 | +0.15(+0.65%) |
Jul 16, 2007 | 22.80 | 22.98 | 22.35 | 22.91 | 711,500 | +0.07(+0.31%) |
Jul 13, 2007 | 22.12 | 23.00 | 21.51 | 22.84 | 2,556,200 | +0.71(+3.21%) |
Jul 12, 2007 | 21.59 | 22.23 | 21.38 | 22.13 | 1,905,500 | +0.63(+2.93%) |
Jul 11, 2007 | 21.10 | 21.63 | 21.05 | 21.50 | 4,989,600 | +0.21(+0.99%) |
Jul 10, 2007 | 21.95 | 22.11 | 21.07 | 21.29 | 3,938,811 | -1.72(-7.48%) |
Jul 09, 2007 | 22.90 | 23.06 | 22.74 | 23.01 | 324,000 | +0.14(+0.61%) |
Jul 06, 2007 | 22.61 | 22.88 | 22.59 | 22.87 | 393,200 | +0.26(+1.15%) |
Jul 05, 2007 | 22.59 | 22.83 | 22.52 | 22.61 | 474,600 | +0.02(+0.09%) |
Jul 03, 2007 | 22.55 | 22.72 | 22.23 | 22.59 | 230,200 | +0.04(+0.18%) |
Jul 02, 2007 | 22.42 | 22.83 | 22.19 | 22.55 | 363,100 | +0.17(+0.76%) |
Jun 29, 2007 | 22.70 | 22.91 | 22.22 | 22.38 | 581,300 | -0.20(-0.89%) |
Jun 28, 2007 | 22.95 | 23.46 | 22.48 | 22.58 | 457,600 | -0.34(-1.48%) |
Jun 27, 2007 | 22.24 | 22.92 | 21.88 | 22.92 | 351,700 | +0.49(+2.18%) |
Jun 26, 2007 | 22.40 | 22.61 | 22.00 | 22.43 | 596,200 | +0.08(+0.36%) |
Jun 25, 2007 | 22.96 | 22.99 | 22.30 | 22.35 | 488,400 | -0.61(-2.66%) |
Jun 22, 2007 | 22.98 | 23.11 | 22.52 | 22.96 | 751,700 | -0.02(-0.09%) |
Jun 21, 2007 | 23.10 | 23.13 | 22.75 | 22.98 | 511,400 | -0.27(-1.16%) |
Jun 20, 2007 | 23.92 | 23.92 | 23.21 | 23.25 | 391,100 | -0.65(-2.72%) |
Jun 19, 2007 | 23.90 | 23.98 | 23.29 | 23.90 | 437,900 | -0.15(-0.62%) |
Jun 18, 2007 | 23.62 | 24.09 | 23.57 | 24.05 | 841,800 | +0.44(+1.86%) |
Jun 15, 2007 | 23.37 | 24.07 | 23.28 | 23.61 | 1,064,700 | +0.62(+2.70%) |
Jun 14, 2007 | 22.60 | 23.37 | 22.60 | 22.99 | 413,000 | +0.47(+2.09%) |
Jun 13, 2007 | 22.84 | 22.84 | 22.30 | 22.52 | 520,200 | -0.25(-1.10%) |
Jun 12, 2007 | 22.94 | 22.94 | 22.39 | 22.77 | 723,100 | -0.40(-1.73%) |
Jun 11, 2007 | 22.93 | 23.63 | 22.93 | 23.17 | 343,100 | +0.25(+1.09%) |
Jun 08, 2007 | 22.58 | 23.00 | 22.50 | 22.92 | 364,100 | +0.25(+1.10%) |
Jun 07, 2007 | 22.93 | 22.85 | 22.10 | 22.67 | 874,200 | -0.26(-1.13%) |
Jun 06, 2007 | 23.00 | 23.08 | 22.82 | 22.93 | 1,277,700 | -0.09(-0.39%) |
Jun 05, 2007 | 22.95 | 23.09 | 22.71 | 23.02 | 677,700 | +0.06(+0.26%) |
Jun 04, 2007 | 22.57 | 23.14 | 22.53 | 22.96 | 642,900 | +0.35(+1.55%) |