Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.92 | 20.01 | 19.27 | 19.47 | 227,861 | -0.18(-0.92%) |
Aug 30, 2007 | 19.66 | 19.98 | 19.40 | 19.65 | 141,630 | -0.19(-0.95%) |
Aug 29, 2007 | 19.51 | 19.86 | 18.96 | 19.84 | 165,707 | +0.51(+2.62%) |
Aug 28, 2007 | 19.71 | 19.90 | 19.32 | 19.33 | 207,804 | -0.51(-2.55%) |
Aug 27, 2007 | 19.74 | 19.99 | 19.47 | 19.84 | 225,591 | +0.10(+0.52%) |
Aug 24, 2007 | 19.70 | 20.08 | 19.58 | 19.74 | 188,308 | +0.04(+0.22%) |
Aug 23, 2007 | 19.61 | 19.85 | 19.23 | 19.69 | 197,630 | +0.20(+1.01%) |
Aug 22, 2007 | 19.46 | 19.89 | 19.31 | 19.50 | 255,036 | +0.22(+1.16%) |
Aug 21, 2007 | 20.13 | 20.13 | 19.21 | 19.27 | 207,792 | -0.93(-4.58%) |
Aug 20, 2007 | 19.92 | 20.40 | 19.75 | 20.20 | 221,738 | +0.33(+1.68%) |
Aug 17, 2007 | 20.40 | 20.44 | 19.53 | 19.86 | 344,934 | -0.06(-0.30%) |
Aug 16, 2007 | 19.02 | 19.92 | 19.02 | 19.92 | 384,269 | +0.75(+3.89%) |
Aug 15, 2007 | 19.15 | 19.49 | 19.00 | 19.18 | 275,094 | -0.04(-0.22%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.98 | 19.22 | 237,448 | -0.38(-1.92%) |
Aug 13, 2007 | 19.26 | 20.00 | 18.84 | 19.60 | 565,529 | +0.66(+3.48%) |
Aug 10, 2007 | 16.94 | 21.01 | 16.68 | 18.94 | 1,019,694 | +1.87(+10.94%) |
Aug 09, 2007 | 17.80 | 18.14 | 17.01 | 17.07 | 869,111 | -0.77(-4.32%) |
Aug 08, 2007 | 18.20 | 18.41 | 17.63 | 17.84 | 724,698 | -0.22(-1.23%) |
Aug 07, 2007 | 18.35 | 18.46 | 17.74 | 18.06 | 492,447 | -0.34(-1.86%) |
Aug 06, 2007 | 18.39 | 18.64 | 17.82 | 18.41 | 756,623 | +0.07(+0.37%) |
Aug 03, 2007 | 18.42 | 19.74 | 18.31 | 18.34 | 397,178 | -1.37(-6.96%) |
Aug 02, 2007 | 20.41 | 20.66 | 19.53 | 19.71 | 600,846 | -0.69(-3.36%) |
Aug 01, 2007 | 21.21 | 21.30 | 20.04 | 20.40 | 725,047 | -0.90(-4.23%) |
Jul 31, 2007 | 21.53 | 22.06 | 21.09 | 21.30 | 494,991 | -0.01(-0.04%) |
Jul 30, 2007 | 20.97 | 21.58 | 20.95 | 21.30 | 367,415 | +0.27(+1.30%) |
Jul 27, 2007 | 21.47 | 21.98 | 20.93 | 21.03 | 614,992 | -0.51(-2.35%) |
Jul 26, 2007 | 21.61 | 22.01 | 21.45 | 21.54 | 449,439 | -0.47(-2.14%) |
Jul 25, 2007 | 22.20 | 22.86 | 21.43 | 22.01 | 1,016,236 | +0.28(+1.30%) |
Jul 24, 2007 | 22.54 | 23.45 | 21.50 | 21.72 | 710,743 | -1.34(-5.80%) |
Jul 23, 2007 | 23.17 | 23.52 | 22.89 | 23.06 | 247,994 | -0.21(-0.88%) |
Jul 20, 2007 | 23.25 | 23.45 | 23.01 | 23.27 | 275,252 | -0.15(-0.66%) |
Jul 19, 2007 | 23.60 | 23.63 | 23.23 | 23.42 | 261,620 | +0.01(+0.04%) |
Jul 18, 2007 | 23.45 | 23.51 | 23.13 | 23.41 | 228,680 | -0.20(-0.83%) |
Jul 17, 2007 | 23.45 | 23.96 | 23.45 | 23.61 | 185,652 | +0.32(+1.36%) |
Jul 16, 2007 | 23.55 | 23.65 | 23.27 | 23.29 | 156,918 | -0.33(-1.38%) |
Jul 13, 2007 | 23.75 | 23.93 | 23.45 | 23.62 | 196,461 | -0.25(-1.04%) |
Jul 12, 2007 | 23.21 | 23.87 | 23.01 | 23.87 | 115,540 | +0.75(+3.26%) |
Jul 11, 2007 | 22.87 | 23.27 | 22.71 | 23.11 | 143,523 | +0.19(+0.82%) |
Jul 10, 2007 | 23.38 | 23.51 | 22.86 | 22.92 | 309,358 | -0.71(-3.01%) |
Jul 09, 2007 | 23.65 | 23.68 | 23.20 | 23.64 | 247,843 | -0.02(-0.07%) |
Jul 06, 2007 | 23.77 | 23.77 | 23.45 | 23.65 | 109,732 | -0.18(-0.76%) |
Jul 05, 2007 | 23.87 | 23.99 | 23.60 | 23.83 | 106,766 | -0.06(-0.25%) |
Jul 03, 2007 | 23.96 | 24.02 | 23.73 | 23.89 | 39,757 | -0.06(-0.25%) |
Jul 02, 2007 | 23.49 | 24.11 | 23.47 | 23.95 | 163,628 | +0.42(+1.78%) |
Jun 29, 2007 | 24.11 | 24.11 | 23.49 | 23.53 | 174,217 | -0.55(-2.28%) |
Jun 28, 2007 | 23.69 | 24.37 | 23.60 | 24.08 | 166,815 | +0.42(+1.77%) |
Jun 27, 2007 | 23.23 | 23.69 | 23.09 | 23.66 | 167,304 | +0.39(+1.69%) |
Jun 26, 2007 | 23.21 | 23.42 | 23.07 | 23.27 | 199,380 | +0.14(+0.59%) |
Jun 25, 2007 | 23.08 | 23.35 | 22.91 | 23.13 | 282,496 | -0.04(-0.18%) |
Jun 22, 2007 | 23.33 | 23.50 | 23.05 | 23.17 | 460,564 | -0.25(-1.06%) |
Jun 21, 2007 | 23.26 | 23.64 | 23.14 | 23.42 | 145,667 | +0.02(+0.07%) |
Jun 20, 2007 | 23.70 | 23.93 | 23.37 | 23.40 | 248,903 | -0.21(-0.87%) |
Jun 19, 2007 | 23.46 | 23.72 | 23.35 | 23.61 | 218,446 | -0.04(-0.18%) |
Jun 18, 2007 | 23.81 | 23.99 | 23.60 | 23.65 | 162,084 | -0.32(-1.32%) |
Jun 15, 2007 | 24.17 | 24.17 | 23.74 | 23.97 | 279,592 | +0.15(+0.61%) |
Jun 14, 2007 | 23.65 | 23.93 | 23.60 | 23.82 | 198,258 | +0.08(+0.32%) |
Jun 13, 2007 | 23.25 | 23.75 | 23.18 | 23.75 | 286,477 | +0.52(+2.25%) |
Jun 12, 2007 | 23.65 | 23.90 | 23.13 | 23.22 | 295,346 | -0.59(-2.48%) |
Jun 11, 2007 | 23.85 | 23.91 | 23.56 | 23.81 | 130,141 | -0.14(-0.57%) |
Jun 08, 2007 | 23.86 | 24.05 | 23.73 | 23.95 | 140,432 | +0.12(+0.50%) |
Jun 07, 2007 | 23.75 | 24.06 | 23.75 | 23.83 | 409,385 | -0.29(-1.21%) |
Jun 06, 2007 | 24.03 | 24.23 | 23.96 | 24.12 | 126,205 | -0.09(-0.39%) |
Jun 05, 2007 | 24.66 | 24.87 | 23.77 | 24.22 | 352,143 | -0.65(-2.62%) |
Jun 04, 2007 | 24.73 | 25.24 | 24.69 | 24.87 | 212,983 | +0.10(+0.42%) |