Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.91 | 20.02 | 19.53 | 19.76 | 77,099 | +0.16(+0.82%) |
Aug 30, 2007 | 19.63 | 19.83 | 19.29 | 19.60 | 66,291 | -0.30(-1.51%) |
Aug 29, 2007 | 19.75 | 19.95 | 19.03 | 19.90 | 80,045 | +0.34(+1.74%) |
Aug 28, 2007 | 19.57 | 20.05 | 19.54 | 19.56 | 48,111 | -0.22(-1.11%) |
Aug 27, 2007 | 18.89 | 19.80 | 18.89 | 19.78 | 77,221 | +0.61(+3.18%) |
Aug 24, 2007 | 18.94 | 19.33 | 18.94 | 19.17 | 41,800 | +0.11(+0.58%) |
Aug 23, 2007 | 19.21 | 19.37 | 18.84 | 19.06 | 49,207 | +0.02(+0.11%) |
Aug 22, 2007 | 19.08 | 19.49 | 18.96 | 19.04 | 29,937 | +0.11(+0.58%) |
Aug 21, 2007 | 19.15 | 19.60 | 18.74 | 18.93 | 128,094 | -0.14(-0.73%) |
Aug 20, 2007 | 19.25 | 19.42 | 18.75 | 19.07 | 106,545 | -0.78(-3.93%) |
Aug 17, 2007 | 20.22 | 20.31 | 18.15 | 19.85 | 73,102 | +0.03(+0.15%) |
Aug 16, 2007 | 19.35 | 19.89 | 18.95 | 19.82 | 87,918 | +0.38(+1.95%) |
Aug 15, 2007 | 19.45 | 20.16 | 19.33 | 19.44 | 35,573 | -0.03(-0.15%) |
Aug 14, 2007 | 19.56 | 19.89 | 19.31 | 19.47 | 49,998 | -0.14(-0.71%) |
Aug 13, 2007 | 19.35 | 20.36 | 19.31 | 19.61 | 37,817 | -0.28(-1.41%) |
Aug 10, 2007 | 19.90 | 20.48 | 19.50 | 19.89 | 68,645 | -0.42(-2.07%) |
Aug 09, 2007 | 20.40 | 21.00 | 20.01 | 20.31 | 105,389 | -0.49(-2.36%) |
Aug 08, 2007 | 20.41 | 20.80 | 20.41 | 20.80 | 162,337 | +0.54(+2.67%) |
Aug 07, 2007 | 20.25 | 20.51 | 19.58 | 20.26 | 205,531 | -0.02(-0.10%) |
Aug 06, 2007 | 18.81 | 20.75 | 18.81 | 20.28 | 174,211 | +1.37(+7.24%) |
Aug 03, 2007 | 18.92 | 19.59 | 18.54 | 18.91 | 151,675 | +0.26(+1.39%) |
Aug 02, 2007 | 18.50 | 18.97 | 18.08 | 18.65 | 182,285 | +0.22(+1.19%) |
Aug 01, 2007 | 19.50 | 19.66 | 17.97 | 18.43 | 270,387 | -1.16(-5.92%) |
Jul 31, 2007 | 20.00 | 20.30 | 19.55 | 19.59 | 94,208 | -0.36(-1.80%) |
Jul 30, 2007 | 20.04 | 20.16 | 19.84 | 19.95 | 96,810 | -0.10(-0.50%) |
Jul 27, 2007 | 20.50 | 20.83 | 20.00 | 20.05 | 106,782 | -0.53(-2.58%) |
Jul 26, 2007 | 20.85 | 20.85 | 20.41 | 20.58 | 133,964 | -0.37(-1.77%) |
Jul 25, 2007 | 20.94 | 20.98 | 20.55 | 20.95 | 92,044 | +0.30(+1.45%) |
Jul 24, 2007 | 20.62 | 21.00 | 20.55 | 20.65 | 107,756 | -0.27(-1.29%) |
Jul 23, 2007 | 21.78 | 21.78 | 19.81 | 20.92 | 504,129 | -0.76(-3.51%) |
Jul 20, 2007 | 22.13 | 22.26 | 21.50 | 21.68 | 96,238 | -0.64(-2.87%) |
Jul 19, 2007 | 22.50 | 22.50 | 21.56 | 22.32 | 248,834 | -0.26(-1.15%) |
Jul 18, 2007 | 21.39 | 22.58 | 21.03 | 22.58 | 193,179 | +0.93(+4.30%) |
Jul 17, 2007 | 21.12 | 21.69 | 20.85 | 21.65 | 133,515 | +0.55(+2.61%) |
Jul 16, 2007 | 20.28 | 21.43 | 20.02 | 21.10 | 185,480 | +1.10(+5.50%) |
Jul 13, 2007 | 20.41 | 20.62 | 19.76 | 20.00 | 200,469 | -0.48(-2.34%) |
Jul 12, 2007 | 20.66 | 20.73 | 20.41 | 20.48 | 147,911 | -0.22(-1.06%) |
Jul 11, 2007 | 21.07 | 21.16 | 20.50 | 20.70 | 101,250 | -0.40(-1.90%) |
Jul 10, 2007 | 21.80 | 21.95 | 21.06 | 21.10 | 115,837 | -0.63(-2.90%) |
Jul 09, 2007 | 21.24 | 21.80 | 21.24 | 21.73 | 46,382 | +0.49(+2.31%) |
Jul 06, 2007 | 21.00 | 21.33 | 20.72 | 21.24 | 180,330 | +0.25(+1.19%) |
Jul 05, 2007 | 20.66 | 21.05 | 20.63 | 20.99 | 88,219 | +0.43(+2.09%) |
Jul 03, 2007 | 21.10 | 21.10 | 20.50 | 20.56 | 50,413 | -0.36(-1.72%) |
Jul 02, 2007 | 20.79 | 21.05 | 20.79 | 20.92 | 165,276 | +0.31(+1.50%) |
Jun 29, 2007 | 21.12 | 21.30 | 20.55 | 20.61 | 128,783 | -0.39(-1.86%) |
Jun 28, 2007 | 22.20 | 22.60 | 20.98 | 21.00 | 171,226 | -1.16(-5.23%) |
Jun 27, 2007 | 22.15 | 22.40 | 20.50 | 22.16 | 233,775 | -0.59(-2.59%) |
Jun 26, 2007 | 21.55 | 23.00 | 21.55 | 22.75 | 144,344 | +1.03(+4.74%) |
Jun 25, 2007 | 22.22 | 22.22 | 21.53 | 21.72 | 69,778 | -0.46(-2.07%) |
Jun 22, 2007 | 22.38 | 22.50 | 21.96 | 22.18 | 149,417 | -0.20(-0.89%) |
Jun 21, 2007 | 22.03 | 22.74 | 22.00 | 22.38 | 98,576 | +0.13(+0.58%) |
Jun 20, 2007 | 22.63 | 23.20 | 22.13 | 22.25 | 111,800 | -0.38(-1.68%) |
Jun 19, 2007 | 23.09 | 23.16 | 22.36 | 22.63 | 80,400 | -0.54(-2.33%) |
Jun 18, 2007 | 23.31 | 23.43 | 22.93 | 23.17 | 50,600 | -0.22(-0.94%) |
Jun 15, 2007 | 22.90 | 23.42 | 22.58 | 23.39 | 127,200 | +0.87(+3.86%) |
Jun 14, 2007 | 22.00 | 23.25 | 21.93 | 22.52 | 179,800 | +0.51(+2.32%) |
Jun 13, 2007 | 20.77 | 22.22 | 20.52 | 22.01 | 169,200 | +1.26(+6.07%) |
Jun 12, 2007 | 20.40 | 20.88 | 20.12 | 20.75 | 75,600 | +0.27(+1.32%) |
Jun 11, 2007 | 20.45 | 20.59 | 20.10 | 20.48 | 64,426 | +0.07(+0.34%) |
Jun 08, 2007 | 20.66 | 20.66 | 20.33 | 20.41 | 102,485 | -0.41(-1.97%) |
Jun 07, 2007 | 21.30 | 21.35 | 20.80 | 20.82 | 69,795 | -0.54(-2.53%) |
Jun 06, 2007 | 21.30 | 21.54 | 21.00 | 21.36 | 49,044 | -0.18(-0.84%) |
Jun 05, 2007 | 21.39 | 21.76 | 21.08 | 21.54 | 65,162 | +0.22(+1.03%) |
Jun 04, 2007 | 20.91 | 21.33 | 20.73 | 21.32 | 119,460 | +0.84(+4.10%) |
Jun 01, 2007 | 21.00 | 21.00 | 20.05 | 20.48 | 123,968 | -0.28(-1.35%) |
May 31, 2007 | 21.11 | 21.35 | 20.50 | 20.76 | 99,004 | -0.45(-2.12%) |
May 30, 2007 | 20.97 | 21.28 | 20.78 | 21.21 | 63,327 | +0.09(+0.43%) |
May 29, 2007 | 20.73 | 21.12 | 20.73 | 21.12 | 66,642 | +0.56(+2.72%) |
May 25, 2007 | 20.63 | 20.95 | 20.38 | 20.56 | 121,208 | +0.11(+0.54%) |
May 24, 2007 | 20.88 | 21.10 | 20.40 | 20.45 | 77,302 | -0.49(-2.34%) |
May 23, 2007 | 21.24 | 21.74 | 20.81 | 20.94 | 36,290 | -0.40(-1.87%) |
May 22, 2007 | 20.89 | 21.47 | 20.89 | 21.34 | 64,339 | +0.34(+1.62%) |
May 21, 2007 | 20.85 | 21.25 | 20.85 | 21.00 | 50,023 | +0.11(+0.53%) |
May 18, 2007 | 20.96 | 20.96 | 20.70 | 20.89 | 36,916 | +0.03(+0.14%) |
May 17, 2007 | 20.86 | 21.20 | 20.75 | 20.86 | 68,285 | -0.12(-0.57%) |
May 16, 2007 | 20.38 | 20.98 | 20.38 | 20.98 | 83,125 | +0.54(+2.64%) |
May 15, 2007 | 21.00 | 21.04 | 20.39 | 20.44 | 84,777 | -0.45(-2.15%) |
May 14, 2007 | 21.65 | 21.89 | 20.83 | 20.89 | 122,550 | -0.73(-3.38%) |
May 11, 2007 | 21.08 | 21.69 | 20.95 | 21.62 | 49,977 | +0.38(+1.79%) |
May 10, 2007 | 22.07 | 22.10 | 21.17 | 21.24 | 113,428 | -1.02(-4.58%) |
May 09, 2007 | 22.61 | 22.61 | 21.64 | 22.26 | 153,950 | -0.34(-1.50%) |
May 08, 2007 | 22.11 | 22.60 | 22.10 | 22.60 | 73,706 | +0.29(+1.30%) |
May 07, 2007 | 22.00 | 22.39 | 21.85 | 22.31 | 80,602 | +0.27(+1.23%) |
May 04, 2007 | 21.63 | 22.07 | 21.63 | 22.04 | 61,079 | +0.36(+1.66%) |
May 03, 2007 | 21.41 | 22.00 | 21.41 | 21.68 | 67,041 | +0.31(+1.45%) |
May 02, 2007 | 21.54 | 21.93 | 21.25 | 21.37 | 119,902 | -0.15(-0.70%) |
May 01, 2007 | 21.40 | 21.65 | 21.20 | 21.52 | 61,977 | +0.12(+0.56%) |
Apr 30, 2007 | 22.22 | 22.22 | 21.17 | 21.40 | 230,369 | -0.82(-3.69%) |
Apr 27, 2007 | 22.44 | 22.48 | 22.13 | 22.22 | 82,072 | -0.46(-2.03%) |
Apr 26, 2007 | 22.80 | 22.82 | 22.55 | 22.68 | 31,648 | -0.25(-1.09%) |
Apr 25, 2007 | 22.89 | 23.23 | 22.50 | 22.93 | 51,634 | +0.05(+0.22%) |
Apr 24, 2007 | 22.76 | 22.88 | 22.28 | 22.88 | 65,239 | -0.03(-0.13%) |
Apr 23, 2007 | 23.07 | 23.34 | 22.79 | 22.91 | 28,806 | -0.29(-1.25%) |
Apr 20, 2007 | 23.64 | 23.69 | 22.87 | 23.20 | 51,589 | -0.17(-0.73%) |
Apr 19, 2007 | 23.02 | 23.45 | 22.86 | 23.37 | 49,015 | -0.09(-0.38%) |
Apr 18, 2007 | 23.62 | 23.70 | 23.27 | 23.46 | 48,846 | -0.17(-0.72%) |
Apr 17, 2007 | 22.97 | 23.71 | 22.89 | 23.63 | 128,969 | +0.86(+3.78%) |
Apr 16, 2007 | 22.50 | 22.93 | 22.50 | 22.77 | 36,955 | +0.27(+1.20%) |
Apr 13, 2007 | 22.34 | 22.70 | 22.15 | 22.50 | 54,502 | +0.00(+0.00%) |
Apr 12, 2007 | 22.40 | 22.89 | 22.37 | 22.50 | 66,486 | +0.18(+0.81%) |
Apr 11, 2007 | 22.70 | 22.76 | 22.00 | 22.32 | 111,062 | -0.51(-2.23%) |
Apr 10, 2007 | 22.74 | 23.21 | 22.63 | 22.83 | 90,265 | +0.00(+0.00%) |
Apr 09, 2007 | 22.94 | 23.12 | 22.60 | 22.83 | 124,185 | -0.17(-0.74%) |
Apr 05, 2007 | 23.00 | 23.02 | 22.59 | 23.00 | 80,352 | +0.06(+0.26%) |
Apr 04, 2007 | 22.93 | 23.05 | 22.77 | 22.94 | 64,690 | +0.05(+0.22%) |
Apr 03, 2007 | 22.58 | 22.96 | 22.40 | 22.89 | 128,529 | +0.49(+2.19%) |
Apr 02, 2007 | 22.77 | 23.09 | 21.87 | 22.40 | 183,741 | -0.46(-2.01%) |
Mar 30, 2007 | 23.75 | 23.95 | 22.80 | 22.86 | 628,920 | -0.77(-3.26%) |
Mar 29, 2007 | 23.26 | 23.73 | 23.20 | 23.63 | 215,191 | +0.42(+1.81%) |
Mar 28, 2007 | 23.25 | 23.55 | 22.64 | 23.21 | 82,614 | -0.19(-0.81%) |
Mar 27, 2007 | 23.33 | 23.75 | 23.22 | 23.40 | 78,255 | -0.02(-0.09%) |
Mar 26, 2007 | 23.96 | 23.96 | 23.37 | 23.42 | 52,195 | -0.40(-1.68%) |
Mar 23, 2007 | 23.70 | 23.97 | 23.47 | 23.82 | 64,157 | +0.21(+0.89%) |
Mar 22, 2007 | 23.55 | 23.67 | 23.15 | 23.61 | 69,266 | +0.03(+0.13%) |
Mar 21, 2007 | 23.50 | 23.95 | 23.31 | 23.58 | 62,216 | -0.19(-0.80%) |
Mar 20, 2007 | 24.00 | 24.50 | 23.55 | 23.77 | 133,688 | -0.21(-0.88%) |
Mar 19, 2007 | 23.20 | 24.07 | 22.96 | 23.98 | 98,838 | +0.87(+3.76%) |
Mar 16, 2007 | 23.50 | 23.61 | 23.01 | 23.11 | 48,377 | -0.39(-1.66%) |
Mar 15, 2007 | 23.90 | 24.25 | 23.37 | 23.50 | 193,408 | +0.03(+0.13%) |
Mar 14, 2007 | 23.75 | 23.89 | 22.62 | 23.47 | 98,852 | +0.18(+0.77%) |
Mar 13, 2007 | 23.49 | 23.85 | 22.59 | 23.29 | 244,428 | -0.20(-0.85%) |
Mar 12, 2007 | 23.52 | 23.91 | 22.50 | 23.49 | 223,440 | -0.01(-0.04%) |
Mar 09, 2007 | 23.27 | 24.25 | 22.31 | 23.50 | 1,033,024 | +2.07(+9.66%) |
Mar 08, 2007 | 20.82 | 21.49 | 20.71 | 21.43 | 111,322 | +0.67(+3.23%) |
Mar 07, 2007 | 21.00 | 21.05 | 20.65 | 20.76 | 97,250 | -0.25(-1.19%) |
Mar 06, 2007 | 20.91 | 21.34 | 20.66 | 21.01 | 157,138 | +0.01(+0.05%) |
Mar 05, 2007 | 21.51 | 21.76 | 20.90 | 21.00 | 188,266 | -1.00(-4.55%) |
Mar 02, 2007 | 21.50 | 22.25 | 21.40 | 22.00 | 62,324 | +0.25(+1.15%) |
Mar 01, 2007 | 21.08 | 21.90 | 20.88 | 21.75 | 99,165 | +0.48(+2.26%) |
Feb 28, 2007 | 21.63 | 21.95 | 21.20 | 21.27 | 220,562 | -0.71(-3.23%) |
Feb 27, 2007 | 22.41 | 22.48 | 21.29 | 21.98 | 232,019 | -0.77(-3.38%) |
Feb 26, 2007 | 23.25 | 23.50 | 22.66 | 22.75 | 137,912 | -0.35(-1.52%) |
Feb 23, 2007 | 23.00 | 23.18 | 22.53 | 23.10 | 111,903 | +0.33(+1.45%) |
Feb 22, 2007 | 22.10 | 22.98 | 22.10 | 22.77 | 201,334 | +0.64(+2.89%) |
Feb 21, 2007 | 22.50 | 22.85 | 21.84 | 22.13 | 488,264 | +0.41(+1.89%) |
Feb 20, 2007 | 20.90 | 22.00 | 20.90 | 21.72 | 160,619 | +0.65(+3.08%) |
Feb 16, 2007 | 20.70 | 21.17 | 20.50 | 21.07 | 168,908 | +0.25(+1.20%) |
Feb 15, 2007 | 20.86 | 21.30 | 20.65 | 20.82 | 113,011 | -0.22(-1.06%) |
Feb 14, 2007 | 21.11 | 21.30 | 20.87 | 21.04 | 180,803 | -0.19(-0.89%) |
Feb 13, 2007 | 21.10 | 21.75 | 21.00 | 21.23 | 123,596 | -0.02(-0.09%) |
Feb 12, 2007 | 21.83 | 21.83 | 21.12 | 21.25 | 136,983 | -0.57(-2.61%) |
Feb 09, 2007 | 22.00 | 22.09 | 21.63 | 21.82 | 180,631 | -0.21(-0.95%) |
Feb 08, 2007 | 22.38 | 22.40 | 22.00 | 22.03 | 86,007 | -0.02(-0.09%) |
Feb 07, 2007 | 21.81 | 22.37 | 21.81 | 22.05 | 332,466 | +0.10(+0.46%) |
Feb 06, 2007 | 21.73 | 22.40 | 21.52 | 21.95 | 220,128 | +0.20(+0.92%) |
Feb 05, 2007 | 21.90 | 22.10 | 21.75 | 21.75 | 292,669 | -0.32(-1.45%) |
Feb 02, 2007 | 21.93 | 22.29 | 21.90 | 22.07 | 164,488 | -0.07(-0.32%) |
Feb 01, 2007 | 22.89 | 22.97 | 21.90 | 22.14 | 384,652 | -0.73(-3.19%) |
Jan 31, 2007 | 23.17 | 23.53 | 22.70 | 22.87 | 372,587 | -0.08(-0.35%) |
Jan 30, 2007 | 22.81 | 23.19 | 22.78 | 22.95 | 266,951 | +0.07(+0.31%) |
Jan 29, 2007 | 23.20 | 23.83 | 22.77 | 22.88 | 339,166 | -0.28(-1.21%) |
Jan 26, 2007 | 23.82 | 23.90 | 23.16 | 23.16 | 244,831 | -0.44(-1.87%) |
Jan 25, 2007 | 23.99 | 24.09 | 23.07 | 23.60 | 348,829 | -0.30(-1.25%) |
Jan 24, 2007 | 24.25 | 24.38 | 23.70 | 23.90 | 770,281 | -0.03(-0.13%) |