Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.36 | 20.44 | 20.27 | 20.32 | 18,484 | +0.18(+0.90%) |
Aug 30, 2007 | 20.09 | 20.27 | 20.06 | 20.14 | 245,281 | -0.11(-0.54%) |
Aug 29, 2007 | 19.96 | 20.25 | 19.89 | 20.25 | 39,315 | +0.42(+2.11%) |
Aug 28, 2007 | 20.22 | 20.22 | 19.83 | 19.83 | 32,273 | -0.48(-2.35%) |
Aug 27, 2007 | 20.46 | 20.46 | 20.31 | 20.31 | 79,217 | -0.19(-0.93%) |
Aug 24, 2007 | 20.26 | 20.50 | 20.26 | 20.50 | 73,936 | +0.21(+1.06%) |
Aug 23, 2007 | 20.46 | 20.46 | 20.18 | 20.28 | 61,907 | -0.01(-0.07%) |
Aug 22, 2007 | 20.26 | 20.31 | 20.13 | 20.30 | 52,225 | +0.17(+0.86%) |
Aug 21, 2007 | 20.05 | 20.23 | 20.03 | 20.12 | 38,141 | +0.03(+0.17%) |
Aug 20, 2007 | 20.17 | 20.17 | 19.90 | 20.09 | 90,953 | -0.04(-0.19%) |
Aug 17, 2007 | 20.21 | 20.22 | 19.83 | 20.13 | 66,601 | +0.47(+2.39%) |
Aug 16, 2007 | 19.17 | 19.69 | 19.00 | 19.66 | 319,804 | +0.25(+1.30%) |
Aug 15, 2007 | 19.58 | 19.84 | 19.36 | 19.40 | 280,489 | -0.28(-1.40%) |
Aug 14, 2007 | 20.08 | 20.08 | 19.68 | 19.68 | 69,828 | -0.42(-2.07%) |
Aug 13, 2007 | 20.18 | 20.19 | 20.02 | 20.10 | 135,256 | +0.07(+0.33%) |
Aug 10, 2007 | 19.87 | 20.11 | 19.74 | 20.03 | 274,034 | -0.03(-0.17%) |
Aug 09, 2007 | 20.31 | 20.48 | 20.06 | 20.06 | 203,325 | -0.57(-2.74%) |
Aug 08, 2007 | 20.54 | 20.78 | 20.44 | 20.63 | 3,322,156 | +0.23(+1.14%) |
Aug 07, 2007 | 20.10 | 20.54 | 20.10 | 20.40 | 158,142 | +0.18(+0.87%) |
Aug 06, 2007 | 19.79 | 20.22 | 19.61 | 20.22 | 156,088 | +0.39(+1.99%) |
Aug 03, 2007 | 19.95 | 20.21 | 19.81 | 19.83 | 41,956 | -0.39(-1.92%) |
Aug 02, 2007 | 20.12 | 20.25 | 20.05 | 20.21 | 114,132 | +0.05(+0.27%) |
Aug 01, 2007 | 20.02 | 20.16 | 19.75 | 20.16 | 172,225 | +0.24(+1.21%) |
Jul 31, 2007 | 20.35 | 20.39 | 19.92 | 19.92 | 236,186 | -0.24(-1.18%) |
Jul 30, 2007 | 20.00 | 20.20 | 19.90 | 20.16 | 159,022 | +0.29(+1.48%) |
Jul 27, 2007 | 20.32 | 20.36 | 19.86 | 19.86 | 168,704 | -0.41(-2.02%) |
Jul 26, 2007 | 20.55 | 20.60 | 20.14 | 20.27 | 144,058 | -0.50(-2.40%) |
Jul 25, 2007 | 20.80 | 20.83 | 20.59 | 20.77 | 53,105 | +0.12(+0.59%) |
Jul 24, 2007 | 20.95 | 21.00 | 20.61 | 20.65 | 88,313 | -0.43(-2.05%) |
Jul 23, 2007 | 21.12 | 21.15 | 21.08 | 21.08 | 38,141 | +0.15(+0.73%) |
Jul 20, 2007 | 21.19 | 21.20 | 20.92 | 20.93 | 69,535 | -0.29(-1.37%) |
Jul 19, 2007 | 21.28 | 21.29 | 21.17 | 21.22 | 22,298 | +0.06(+0.29%) |
Jul 18, 2007 | 21.14 | 21.16 | 21.01 | 21.16 | 126,161 | -0.09(-0.43%) |
Jul 17, 2007 | 21.27 | 21.32 | 21.24 | 21.25 | 35,207 | -0.01(-0.03%) |
Jul 16, 2007 | 21.28 | 21.35 | 21.24 | 21.25 | 217,702 | -0.01(-0.06%) |
Jul 13, 2007 | 21.18 | 21.32 | 21.18 | 21.27 | 165,770 | +0.06(+0.29%) |
Jul 12, 2007 | 20.84 | 21.21 | 20.84 | 21.21 | 67,481 | +0.43(+2.08%) |
Jul 11, 2007 | 20.63 | 20.77 | 20.63 | 20.77 | 45,476 | +0.16(+0.79%) |
Jul 10, 2007 | 20.81 | 20.86 | 20.61 | 20.61 | 52,225 | -0.34(-1.64%) |
Jul 09, 2007 | 20.94 | 20.97 | 20.91 | 20.95 | 38,141 | +0.00(+0.01%) |
Jul 06, 2007 | 20.88 | 20.95 | 20.84 | 20.95 | 31,100 | +0.06(+0.30%) |
Jul 05, 2007 | 20.89 | 20.93 | 20.81 | 20.89 | 96,528 | -0.04(-0.18%) |
Jul 03, 2007 | 20.86 | 20.94 | 20.86 | 20.93 | 53,398 | +0.10(+0.46%) |
Jul 02, 2007 | 20.71 | 20.83 | 20.71 | 20.83 | 198,924 | +0.24(+1.14%) |
Jun 29, 2007 | 20.70 | 20.79 | 20.46 | 20.60 | 115,012 | -0.04(-0.20%) |
Jun 28, 2007 | 20.64 | 20.72 | 20.61 | 20.64 | 72,762 | +0.02(+0.08%) |
Jun 27, 2007 | 20.30 | 20.63 | 20.32 | 20.62 | 48,117 | +0.21(+1.02%) |
Jun 26, 2007 | 20.56 | 20.62 | 20.41 | 20.41 | 106,797 | -0.05(-0.25%) |
Jun 25, 2007 | 20.62 | 20.72 | 20.42 | 20.46 | 253,496 | -0.24(-1.15%) |
Jun 22, 2007 | 20.88 | 20.88 | 20.64 | 20.70 | 73,349 | -0.27(-1.27%) |
Jun 21, 2007 | 20.88 | 20.98 | 20.77 | 20.97 | 19,364 | +0.12(+0.57%) |
Jun 20, 2007 | 21.24 | 21.24 | 20.85 | 20.85 | 48,997 | -0.31(-1.47%) |
Jun 19, 2007 | 21.09 | 21.19 | 21.06 | 21.16 | 41,662 | +0.06(+0.27%) |
Jun 18, 2007 | 21.16 | 21.16 | 21.10 | 21.10 | 99,755 | -0.05(-0.23%) |
Jun 15, 2007 | 21.19 | 21.23 | 21.13 | 21.15 | 59,559 | +0.14(+0.67%) |
Jun 14, 2007 | 20.98 | 21.07 | 20.98 | 21.01 | 63,960 | +0.10(+0.47%) |
Jun 13, 2007 | 20.73 | 20.91 | 20.71 | 20.91 | 70,122 | +0.27(+1.32%) |
Jun 12, 2007 | 20.78 | 20.83 | 20.64 | 20.64 | 79,804 | -0.21(-1.00%) |
Jun 11, 2007 | 20.82 | 20.93 | 20.79 | 20.85 | 18,190 | +0.03(+0.13%) |
Jun 08, 2007 | 20.57 | 20.82 | 20.57 | 20.82 | 30,220 | +0.26(+1.26%) |
Jun 07, 2007 | 20.89 | 20.94 | 20.56 | 20.56 | 344,157 | -0.39(-1.84%) |
Jun 06, 2007 | 21.05 | 21.05 | 20.92 | 20.94 | 84,205 | -0.21(-0.98%) |
Jun 05, 2007 | 21.23 | 21.24 | 21.08 | 21.15 | 230,318 | -0.14(-0.67%) |
Jun 04, 2007 | 21.27 | 21.30 | 21.23 | 21.30 | 44,303 | +0.00(+0.02%) |