Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.09 | 18.31 | 17.81 | 18.15 | 278,072 | +0.18(+1.00%) |
Aug 30, 2007 | 18.43 | 18.32 | 17.89 | 17.97 | 283,000 | -0.45(-2.45%) |
Aug 29, 2007 | 17.57 | 18.47 | 17.57 | 18.43 | 297,549 | +1.01(+5.77%) |
Aug 28, 2007 | 17.64 | 17.69 | 17.34 | 17.42 | 422,271 | -0.35(-1.97%) |
Aug 27, 2007 | 17.67 | 17.87 | 17.47 | 17.77 | 293,912 | +0.01(+0.05%) |
Aug 24, 2007 | 17.50 | 17.83 | 17.48 | 17.76 | 395,872 | +0.26(+1.51%) |
Aug 23, 2007 | 17.66 | 17.86 | 17.31 | 17.50 | 510,152 | -0.16(-0.92%) |
Aug 22, 2007 | 18.37 | 18.44 | 17.59 | 17.66 | 444,681 | -0.54(-2.95%) |
Aug 21, 2007 | 18.25 | 18.43 | 17.87 | 18.20 | 221,402 | -0.05(-0.28%) |
Aug 20, 2007 | 18.49 | 18.50 | 17.95 | 18.25 | 455,124 | -0.14(-0.79%) |
Aug 17, 2007 | 18.74 | 18.88 | 18.15 | 18.39 | 582,427 | +0.37(+2.03%) |
Aug 16, 2007 | 17.47 | 18.57 | 17.47 | 18.03 | 1,080,377 | +0.55(+3.17%) |
Aug 15, 2007 | 17.55 | 17.97 | 17.47 | 17.47 | 405,493 | -0.04(-0.24%) |
Aug 14, 2007 | 17.65 | 17.84 | 17.47 | 17.51 | 639,802 | -0.03(-0.19%) |
Aug 13, 2007 | 18.78 | 18.97 | 17.11 | 17.55 | 891,710 | -1.18(-6.32%) |
Aug 10, 2007 | 18.91 | 20.13 | 17.57 | 18.73 | 1,916,472 | -1.70(-8.30%) |
Aug 09, 2007 | 20.03 | 21.30 | 19.90 | 20.43 | 2,355,053 | +0.05(+0.25%) |
Aug 08, 2007 | 18.45 | 21.91 | 18.44 | 20.38 | 2,252,506 | +2.21(+12.15%) |
Aug 07, 2007 | 18.08 | 18.34 | 17.73 | 18.17 | 788,107 | +0.09(+0.52%) |
Aug 06, 2007 | 17.24 | 18.20 | 17.05 | 18.08 | 1,269,161 | +0.72(+4.12%) |
Aug 03, 2007 | 17.59 | 17.87 | 17.34 | 17.36 | 932,775 | -0.51(-2.86%) |
Aug 02, 2007 | 17.74 | 18.15 | 17.55 | 17.87 | 832,106 | -0.09(-0.52%) |
Aug 01, 2007 | 17.74 | 18.67 | 17.51 | 17.97 | 1,240,063 | -1.28(-6.64%) |
Jul 31, 2007 | 19.80 | 20.03 | 19.19 | 19.24 | 416,874 | -0.55(-2.80%) |
Jul 30, 2007 | 19.74 | 19.94 | 19.41 | 19.80 | 398,805 | +0.02(+0.09%) |
Jul 27, 2007 | 20.03 | 20.45 | 19.64 | 19.78 | 649,305 | -0.14(-0.68%) |
Jul 26, 2007 | 20.46 | 20.53 | 19.67 | 19.92 | 698,467 | -0.67(-3.27%) |
Jul 25, 2007 | 20.50 | 20.76 | 20.41 | 20.59 | 734,018 | +0.17(+0.83%) |
Jul 24, 2007 | 20.74 | 20.94 | 20.38 | 20.42 | 564,476 | -0.62(-2.96%) |
Jul 23, 2007 | 20.64 | 21.48 | 20.46 | 21.04 | 859,679 | +0.81(+4.00%) |
Jul 20, 2007 | 20.59 | 20.63 | 20.14 | 20.23 | 400,448 | -0.40(-1.94%) |
Jul 19, 2007 | 20.75 | 20.80 | 20.57 | 20.63 | 181,744 | +0.04(+0.21%) |
Jul 18, 2007 | 20.46 | 20.65 | 20.46 | 20.59 | 261,411 | +0.03(+0.17%) |
Jul 17, 2007 | 20.45 | 20.71 | 20.45 | 20.56 | 209,434 | +0.10(+0.50%) |
Jul 16, 2007 | 20.68 | 20.73 | 20.34 | 20.46 | 389,288 | -0.31(-1.48%) |
Jul 13, 2007 | 20.64 | 20.86 | 20.45 | 20.76 | 342,017 | +0.14(+0.66%) |
Jul 12, 2007 | 20.65 | 20.70 | 20.51 | 20.63 | 281,006 | +0.10(+0.50%) |
Jul 11, 2007 | 20.71 | 20.78 | 20.45 | 20.52 | 412,650 | -0.21(-1.03%) |
Jul 10, 2007 | 21.03 | 21.18 | 20.70 | 20.74 | 276,899 | -0.48(-2.25%) |
Jul 09, 2007 | 21.14 | 21.31 | 21.14 | 21.21 | 278,542 | +0.09(+0.40%) |
Jul 06, 2007 | 21.18 | 21.24 | 21.04 | 21.13 | 219,642 | +0.02(+0.08%) |
Jul 05, 2007 | 21.31 | 21.37 | 20.99 | 21.11 | 260,121 | -0.22(-1.04%) |
Jul 03, 2007 | 21.44 | 21.44 | 21.28 | 21.33 | 149,009 | -0.03(-0.12%) |
Jul 02, 2007 | 21.21 | 21.63 | 21.04 | 21.36 | 453,012 | +0.14(+0.68%) |
Jun 29, 2007 | 21.20 | 21.49 | 21.10 | 21.21 | 627,834 | +0.12(+0.57%) |
Jun 28, 2007 | 20.60 | 21.34 | 20.54 | 21.09 | 640,740 | +0.56(+2.74%) |
Jun 27, 2007 | 20.37 | 20.53 | 20.18 | 20.53 | 1,196,299 | +0.10(+0.50%) |
Jun 26, 2007 | 20.91 | 20.98 | 20.42 | 20.43 | 711,021 | -0.29(-1.40%) |
Jun 25, 2007 | 20.61 | 21.02 | 20.59 | 20.72 | 619,269 | +0.11(+0.54%) |
Jun 22, 2007 | 20.80 | 20.87 | 20.53 | 20.61 | 353,281 | -0.23(-1.10%) |
Jun 21, 2007 | 20.88 | 20.95 | 20.62 | 20.84 | 474,835 | -0.12(-0.57%) |
Jun 20, 2007 | 21.37 | 21.37 | 20.93 | 20.96 | 552,743 | -0.44(-2.07%) |
Jun 19, 2007 | 21.38 | 21.44 | 21.04 | 21.40 | 507,688 | -0.06(-0.28%) |
Jun 18, 2007 | 21.67 | 21.67 | 21.37 | 21.46 | 455,006 | -0.26(-1.22%) |
Jun 15, 2007 | 21.90 | 21.96 | 21.58 | 21.73 | 610,234 | +0.26(+1.19%) |
Jun 14, 2007 | 21.48 | 21.73 | 21.42 | 21.47 | 474,601 | -0.04(-0.20%) |
Jun 13, 2007 | 21.26 | 21.53 | 21.21 | 21.51 | 601,669 | +0.15(+0.72%) |
Jun 12, 2007 | 20.87 | 21.53 | 20.54 | 21.36 | 827,530 | -0.24(-1.11%) |
Jun 11, 2007 | 21.99 | 22.07 | 21.51 | 21.60 | 545,233 | -0.52(-2.35%) |
Jun 08, 2007 | 22.39 | 22.39 | 21.88 | 22.12 | 445,737 | -0.25(-1.10%) |
Jun 07, 2007 | 22.44 | 22.65 | 22.29 | 22.36 | 470,494 | -0.08(-0.34%) |
Jun 06, 2007 | 22.53 | 22.63 | 22.30 | 22.44 | 457,940 | -0.14(-0.60%) |
Jun 05, 2007 | 22.79 | 22.79 | 22.36 | 22.58 | 385,078 | -0.31(-1.34%) |
Jun 04, 2007 | 22.67 | 22.94 | 22.43 | 22.88 | 414,645 | +0.09(+0.41%) |