Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.41 | 20.43 | 20.41 | 20.43 | 8,827 | +0.17(+0.83%) |
Aug 30, 2007 | 20.31 | 20.35 | 20.26 | 20.26 | 26,713 | -0.04(-0.21%) |
Aug 29, 2007 | 20.23 | 20.30 | 20.23 | 20.30 | 16,028 | +0.07(+0.32%) |
Aug 28, 2007 | 20.36 | 20.36 | 20.23 | 20.24 | 6,504 | -0.13(-0.64%) |
Aug 27, 2007 | 20.39 | 20.40 | 20.31 | 20.37 | 27,178 | -0.05(-0.23%) |
Aug 24, 2007 | 20.40 | 20.41 | 20.29 | 20.41 | 3,948 | +0.03(+0.17%) |
Aug 23, 2007 | 20.45 | 20.45 | 20.34 | 20.38 | 7,897 | +0.22(+1.09%) |
Aug 22, 2007 | 20.31 | 20.31 | 20.16 | 20.16 | 20,441 | +0.02(+0.11%) |
Aug 21, 2007 | 19.94 | 20.14 | 19.94 | 20.14 | 46,226 | +0.17(+0.86%) |
Aug 20, 2007 | 19.80 | 19.97 | 19.80 | 19.97 | 7,897 | +0.09(+0.45%) |
Aug 17, 2007 | 19.70 | 19.89 | 19.59 | 19.88 | 29,268 | +0.51(+2.65%) |
Aug 16, 2007 | 19.24 | 19.37 | 18.90 | 19.36 | 33,914 | -0.22(-1.12%) |
Aug 15, 2007 | 19.69 | 19.74 | 19.58 | 19.58 | 55,285 | -0.31(-1.56%) |
Aug 14, 2007 | 20.02 | 20.04 | 19.89 | 19.89 | 7,665 | -0.19(-0.94%) |
Aug 13, 2007 | 20.23 | 20.23 | 20.06 | 20.08 | 7,433 | -0.04(-0.21%) |
Aug 10, 2007 | 20.15 | 20.15 | 20.02 | 20.12 | 14,634 | -0.21(-1.04%) |
Aug 09, 2007 | 20.41 | 20.41 | 20.31 | 20.34 | 47,155 | -0.11(-0.55%) |
Aug 08, 2007 | 20.33 | 20.45 | 20.33 | 20.45 | 10,220 | +0.20(+0.98%) |
Aug 07, 2007 | 20.16 | 20.25 | 20.16 | 20.25 | 60,396 | +0.08(+0.39%) |
Aug 06, 2007 | 20.25 | 20.30 | 20.12 | 20.17 | 23,693 | -0.23(-1.12%) |
Aug 03, 2007 | 20.41 | 20.48 | 20.40 | 20.40 | 7,897 | -0.08(-0.38%) |
Aug 02, 2007 | 20.45 | 20.52 | 20.40 | 20.48 | 16,028 | +0.06(+0.32%) |
Aug 01, 2007 | 20.50 | 20.50 | 20.38 | 20.41 | 8,827 | -0.29(-1.41%) |
Jul 31, 2007 | 20.70 | 20.76 | 20.68 | 20.71 | 55,285 | +0.13(+0.63%) |
Jul 30, 2007 | 20.56 | 20.60 | 20.47 | 20.58 | 95,472 | -0.05(-0.25%) |
Jul 27, 2007 | 20.53 | 20.66 | 20.53 | 20.63 | 19,977 | +0.10(+0.50%) |
Jul 26, 2007 | 20.62 | 20.62 | 20.53 | 20.53 | 27,642 | -0.23(-1.12%) |
Jul 25, 2007 | 20.82 | 20.84 | 20.73 | 20.76 | 77,585 | -0.12(-0.60%) |
Jul 24, 2007 | 21.05 | 21.05 | 20.88 | 20.88 | 15,795 | -0.25(-1.18%) |
Jul 23, 2007 | 21.15 | 21.15 | 21.13 | 21.13 | 3,019 | -0.02(-0.10%) |
Jul 20, 2007 | 21.19 | 21.19 | 21.13 | 21.15 | 10,220 | -0.09(-0.45%) |
Jul 19, 2007 | 21.24 | 21.27 | 21.23 | 21.25 | 6,736 | -0.02(-0.08%) |
Jul 18, 2007 | 21.31 | 21.31 | 21.23 | 21.27 | 8,130 | -0.05(-0.22%) |
Jul 17, 2007 | 21.36 | 21.36 | 21.27 | 21.31 | 14,169 | -0.01(-0.06%) |
Jul 16, 2007 | 21.31 | 21.37 | 21.31 | 21.33 | 26,481 | -0.02(-0.10%) |
Jul 13, 2007 | 21.25 | 21.36 | 21.25 | 21.35 | 18,583 | -0.00(-0.02%) |
Jul 12, 2007 | 21.30 | 21.35 | 21.29 | 21.35 | 57,608 | +0.05(+0.24%) |
Jul 11, 2007 | 21.30 | 21.36 | 21.30 | 21.30 | 35,308 | -0.03(-0.16%) |
Jul 10, 2007 | 21.34 | 21.48 | 21.31 | 21.34 | 355,640 | -0.09(-0.42%) |
Jul 09, 2007 | 21.42 | 21.43 | 21.37 | 21.43 | 68,990 | +0.02(+0.09%) |
Jul 06, 2007 | 21.46 | 21.46 | 21.39 | 21.41 | 32,288 | -0.04(-0.21%) |
Jul 05, 2007 | 21.52 | 21.52 | 21.41 | 21.45 | 32,985 | -0.03(-0.14%) |
Jul 03, 2007 | 21.40 | 21.51 | 21.40 | 21.48 | 24,158 | +0.10(+0.48%) |
Jul 02, 2007 | 21.31 | 21.41 | 21.31 | 21.38 | 44,367 | +0.02(+0.08%) |
Jun 29, 2007 | 21.37 | 21.40 | 21.34 | 21.36 | 29,501 | +0.04(+0.20%) |
Jun 28, 2007 | 21.30 | 21.38 | 21.30 | 21.32 | 9,756 | +0.06(+0.30%) |
Jun 27, 2007 | 21.26 | 21.26 | 21.16 | 21.25 | 149,131 | -0.01(-0.04%) |
Jun 26, 2007 | 21.27 | 21.27 | 21.23 | 21.26 | 66,203 | +0.02(+0.10%) |
Jun 25, 2007 | 21.30 | 21.32 | 21.21 | 21.24 | 72,475 | -0.03(-0.16%) |
Jun 22, 2007 | 21.24 | 21.27 | 21.21 | 21.27 | 9,988 | +0.03(+0.14%) |
Jun 21, 2007 | 20.50 | 21.30 | 21.21 | 21.24 | 33,914 | -0.07(-0.34%) |
Jun 20, 2007 | 21.47 | 21.47 | 21.32 | 21.32 | 13,937 | -0.10(-0.46%) |
Jun 19, 2007 | 21.46 | 21.46 | 21.39 | 21.42 | 42,974 | +0.02(+0.08%) |
Jun 18, 2007 | 21.43 | 21.43 | 21.36 | 21.40 | 71,081 | +0.02(+0.08%) |
Jun 15, 2007 | 21.24 | 21.38 | 21.24 | 21.38 | 84,554 | +0.21(+0.98%) |
Jun 14, 2007 | 21.18 | 21.22 | 21.13 | 21.18 | 38,792 | +0.08(+0.37%) |
Jun 13, 2007 | 21.07 | 21.12 | 21.04 | 21.10 | 53,891 | +0.10(+0.47%) |
Jun 12, 2007 | 21.12 | 21.12 | 21.00 | 21.00 | 38,096 | -0.15(-0.73%) |
Jun 11, 2007 | 21.18 | 21.18 | 21.12 | 21.15 | 29,501 | -0.02(-0.10%) |
Jun 08, 2007 | 21.12 | 21.18 | 21.07 | 21.18 | 35,308 | +0.03(+0.16%) |
Jun 07, 2007 | 21.30 | 21.33 | 21.14 | 21.14 | 34,611 | -0.19(-0.89%) |
Jun 06, 2007 | 21.45 | 21.45 | 21.31 | 21.33 | 84,090 | -0.06(-0.28%) |
Jun 05, 2007 | 21.49 | 21.49 | 21.37 | 21.39 | 109,177 | -0.06(-0.30%) |
Jun 04, 2007 | 21.56 | 21.56 | 21.44 | 21.46 | 44,600 | -0.03(-0.12%) |