Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.02 | 20.16 | 19.85 | 20.05 | 492,915 | +0.26(+1.33%) |
Aug 30, 2007 | 19.59 | 20.06 | 19.43 | 19.79 | 869,290 | +0.01(+0.04%) |
Aug 29, 2007 | 19.49 | 19.79 | 19.45 | 19.78 | 713,083 | +0.45(+2.33%) |
Aug 28, 2007 | 19.84 | 19.84 | 19.32 | 19.33 | 638,292 | -0.63(-3.16%) |
Aug 27, 2007 | 20.18 | 20.18 | 19.85 | 19.96 | 420,065 | -0.22(-1.08%) |
Aug 24, 2007 | 19.93 | 20.21 | 19.86 | 20.18 | 580,382 | +0.18(+0.90%) |
Aug 23, 2007 | 20.25 | 20.32 | 19.68 | 20.00 | 895,135 | -0.11(-0.52%) |
Aug 22, 2007 | 20.17 | 20.33 | 20.05 | 20.10 | 796,131 | +0.08(+0.41%) |
Aug 21, 2007 | 19.68 | 20.17 | 19.68 | 20.02 | 777,469 | +0.26(+1.29%) |
Aug 20, 2007 | 19.50 | 19.88 | 19.50 | 19.77 | 951,669 | +0.24(+1.23%) |
Aug 17, 2007 | 19.51 | 19.87 | 19.17 | 19.53 | 1,690,406 | +0.67(+3.54%) |
Aug 16, 2007 | 18.53 | 18.86 | 18.33 | 18.86 | 1,596,938 | +0.22(+1.17%) |
Aug 15, 2007 | 18.76 | 19.11 | 18.61 | 18.64 | 600,988 | -0.17(-0.92%) |
Aug 14, 2007 | 19.07 | 19.23 | 18.81 | 18.81 | 482,469 | -0.28(-1.45%) |
Aug 13, 2007 | 18.96 | 19.33 | 18.90 | 19.09 | 692,423 | +0.21(+1.11%) |
Aug 10, 2007 | 18.33 | 19.20 | 18.06 | 18.88 | 1,598,963 | +0.32(+1.70%) |
Aug 09, 2007 | 18.47 | 18.78 | 18.31 | 18.57 | 2,175,558 | -0.13(-0.68%) |
Aug 08, 2007 | 18.72 | 18.95 | 18.51 | 18.69 | 2,439,484 | +0.14(+0.77%) |
Aug 07, 2007 | 18.56 | 18.84 | 18.41 | 18.55 | 2,393,958 | -0.11(-0.56%) |
Aug 06, 2007 | 19.36 | 19.36 | 18.35 | 18.66 | 2,790,681 | -0.56(-2.89%) |
Aug 03, 2007 | 19.27 | 19.88 | 19.05 | 19.21 | 2,178,178 | -0.67(-3.36%) |
Aug 02, 2007 | 19.65 | 19.97 | 19.58 | 19.88 | 1,320,701 | +0.28(+1.42%) |
Aug 01, 2007 | 19.55 | 19.86 | 19.21 | 19.60 | 1,653,682 | +0.03(+0.15%) |
Jul 31, 2007 | 20.07 | 20.07 | 19.47 | 19.57 | 994,958 | -0.30(-1.51%) |
Jul 30, 2007 | 19.69 | 19.97 | 19.40 | 19.87 | 909,881 | +0.20(+1.03%) |
Jul 27, 2007 | 20.08 | 20.10 | 19.52 | 19.67 | 1,396,804 | -0.41(-2.05%) |
Jul 26, 2007 | 20.25 | 20.34 | 19.70 | 20.08 | 1,348,871 | -0.65(-3.11%) |
Jul 25, 2007 | 20.66 | 20.99 | 20.51 | 20.73 | 1,132,737 | +0.10(+0.47%) |
Jul 24, 2007 | 21.00 | 21.30 | 20.48 | 20.63 | 1,507,032 | -0.44(-2.07%) |
Jul 23, 2007 | 20.83 | 21.54 | 20.77 | 21.06 | 1,419,585 | +0.24(+1.15%) |
Jul 20, 2007 | 21.15 | 21.24 | 20.73 | 20.82 | 840,422 | -0.38(-1.77%) |
Jul 19, 2007 | 20.97 | 21.33 | 20.85 | 21.20 | 1,361,164 | +0.32(+1.51%) |
Jul 18, 2007 | 20.68 | 20.95 | 20.30 | 20.88 | 2,209,900 | +0.17(+0.83%) |
Jul 17, 2007 | 19.90 | 21.17 | 19.43 | 20.71 | 3,554,171 | +0.65(+3.25%) |
Jul 16, 2007 | 20.20 | 20.33 | 19.69 | 20.06 | 1,703,490 | -0.32(-1.58%) |
Jul 13, 2007 | 19.30 | 20.49 | 19.22 | 20.38 | 3,259,175 | +0.99(+5.11%) |
Jul 12, 2007 | 19.24 | 19.41 | 19.19 | 19.39 | 1,008,862 | +0.20(+1.02%) |
Jul 11, 2007 | 19.14 | 19.26 | 18.89 | 19.20 | 933,171 | +0.06(+0.31%) |
Jul 10, 2007 | 19.28 | 19.30 | 19.05 | 19.14 | 1,341,934 | -0.23(-1.16%) |
Jul 09, 2007 | 19.47 | 19.47 | 19.17 | 19.36 | 1,009,699 | -0.17(-0.85%) |
Jul 06, 2007 | 19.62 | 19.65 | 19.40 | 19.53 | 645,898 | -0.15(-0.76%) |
Jul 05, 2007 | 19.63 | 19.80 | 19.47 | 19.68 | 792,128 | +0.11(+0.54%) |
Jul 03, 2007 | 19.56 | 19.71 | 19.54 | 19.57 | 410,485 | +0.02(+0.12%) |
Jul 02, 2007 | 19.62 | 19.62 | 19.40 | 19.55 | 641,243 | +0.07(+0.35%) |
Jun 29, 2007 | 19.42 | 19.68 | 19.35 | 19.48 | 1,886,782 | +0.10(+0.50%) |
Jun 28, 2007 | 18.76 | 19.53 | 18.74 | 19.38 | 2,812,181 | +0.59(+3.15%) |
Jun 27, 2007 | 18.30 | 18.79 | 18.30 | 18.79 | 1,088,226 | +0.38(+2.08%) |
Jun 26, 2007 | 18.54 | 18.72 | 18.30 | 18.41 | 1,072,941 | -0.10(-0.53%) |
Jun 25, 2007 | 18.63 | 18.75 | 18.30 | 18.51 | 1,403,540 | -0.13(-0.68%) |
Jun 22, 2007 | 18.97 | 19.01 | 18.51 | 18.63 | 2,412,788 | -0.43(-2.24%) |
Jun 21, 2007 | 18.71 | 19.11 | 18.64 | 19.06 | 2,090,848 | +0.33(+1.76%) |
Jun 20, 2007 | 19.50 | 19.58 | 18.66 | 18.73 | 2,881,325 | -0.89(-4.51%) |
Jun 19, 2007 | 19.71 | 19.77 | 19.37 | 19.62 | 1,492,253 | -0.24(-1.21%) |
Jun 18, 2007 | 19.77 | 20.03 | 19.72 | 19.86 | 612,284 | +0.05(+0.23%) |
Jun 15, 2007 | 19.77 | 19.81 | 19.49 | 19.81 | 1,281,759 | +0.25(+1.30%) |
Jun 14, 2007 | 19.58 | 19.78 | 19.50 | 19.56 | 1,211,239 | -0.01(-0.04%) |
Jun 13, 2007 | 19.39 | 19.63 | 19.20 | 19.56 | 1,185,244 | +0.20(+1.01%) |
Jun 12, 2007 | 19.50 | 19.61 | 19.12 | 19.37 | 1,544,909 | -0.17(-0.88%) |
Jun 11, 2007 | 19.49 | 19.63 | 19.28 | 19.54 | 994,283 | -0.04(-0.19%) |
Jun 08, 2007 | 19.02 | 19.59 | 18.42 | 19.58 | 1,524,617 | +0.08(+0.42%) |
Jun 07, 2007 | 19.80 | 19.99 | 19.47 | 19.50 | 1,030,467 | -0.23(-1.18%) |
Jun 06, 2007 | 20.04 | 20.04 | 19.56 | 19.73 | 781,891 | -0.41(-2.05%) |
Jun 05, 2007 | 20.22 | 20.25 | 19.85 | 20.14 | 705,598 | -0.18(-0.89%) |
Jun 04, 2007 | 20.22 | 20.49 | 20.10 | 20.32 | 893,193 | +0.09(+0.44%) |