Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.49 | 20.55 | 20.35 | 20.52 | 136,600 | +0.37(+1.84%) |
Aug 30, 2007 | 20.02 | 20.28 | 20.00 | 20.15 | 111,800 | -0.18(-0.89%) |
Aug 29, 2007 | 20.04 | 20.33 | 19.96 | 20.33 | 83,900 | +0.48(+2.42%) |
Aug 28, 2007 | 20.14 | 20.14 | 19.72 | 19.85 | 163,000 | -0.48(-2.36%) |
Aug 27, 2007 | 20.37 | 20.43 | 20.27 | 20.33 | 200,800 | +0.05(+0.25%) |
Aug 24, 2007 | 20.09 | 20.29 | 20.07 | 20.28 | 160,000 | +0.22(+1.10%) |
Aug 23, 2007 | 20.21 | 20.23 | 19.90 | 20.06 | 182,700 | +0.08(+0.40%) |
Aug 22, 2007 | 19.89 | 19.98 | 19.82 | 19.98 | 185,700 | +0.36(+1.83%) |
Aug 21, 2007 | 19.49 | 19.65 | 19.33 | 19.62 | 114,100 | +0.00(+0.00%) |
Aug 20, 2007 | 19.61 | 19.68 | 19.40 | 19.62 | 168,200 | +0.07(+0.36%) |
Aug 17, 2007 | 19.42 | 19.74 | 19.15 | 19.55 | 148,200 | +0.46(+2.41%) |
Aug 16, 2007 | 19.10 | 19.15 | 17.94 | 19.09 | 1,345,600 | -0.21(-1.07%) |
Aug 15, 2007 | 19.45 | 19.71 | 19.26 | 19.30 | 416,881 | -0.37(-1.90%) |
Aug 14, 2007 | 20.10 | 20.13 | 19.65 | 19.67 | 225,900 | -0.39(-1.94%) |
Aug 13, 2007 | 20.38 | 20.38 | 20.06 | 20.06 | 174,100 | +0.06(+0.30%) |
Aug 10, 2007 | 19.87 | 20.10 | 19.10 | 20.00 | 679,900 | -0.24(-1.19%) |
Aug 09, 2007 | 20.50 | 20.60 | 20.21 | 20.24 | 238,800 | -0.68(-3.25%) |
Aug 08, 2007 | 20.89 | 21.03 | 20.76 | 20.92 | 471,600 | +0.25(+1.21%) |
Aug 07, 2007 | 20.69 | 20.81 | 20.41 | 20.67 | 464,400 | +0.02(+0.10%) |
Aug 06, 2007 | 20.47 | 20.66 | 20.08 | 20.65 | 574,400 | +0.24(+1.18%) |
Aug 03, 2007 | 20.51 | 20.79 | 20.41 | 20.41 | 734,800 | -0.38(-1.83%) |
Aug 02, 2007 | 20.58 | 20.81 | 20.47 | 20.79 | 338,600 | +0.34(+1.66%) |
Aug 01, 2007 | 20.49 | 20.49 | 20.10 | 20.45 | 281,100 | -0.30(-1.45%) |
Jul 31, 2007 | 20.59 | 20.84 | 20.50 | 20.75 | 218,100 | +0.26(+1.27%) |
Jul 30, 2007 | 20.29 | 20.50 | 20.03 | 20.49 | 262,600 | +0.25(+1.24%) |
Jul 27, 2007 | 20.09 | 20.58 | 20.09 | 20.24 | 305,900 | -0.26(-1.27%) |
Jul 26, 2007 | 20.82 | 20.91 | 19.60 | 20.50 | 463,800 | -0.62(-2.94%) |
Jul 25, 2007 | 21.29 | 21.29 | 20.78 | 21.12 | 178,600 | +0.09(+0.43%) |
Jul 24, 2007 | 21.49 | 21.54 | 21.02 | 21.03 | 165,700 | -0.59(-2.73%) |
Jul 23, 2007 | 21.53 | 21.68 | 21.47 | 21.62 | 174,600 | +0.07(+0.32%) |
Jul 20, 2007 | 21.58 | 21.69 | 21.39 | 21.55 | 155,600 | -0.01(-0.05%) |
Jul 19, 2007 | 21.63 | 21.73 | 21.53 | 21.56 | 218,000 | +0.06(+0.29%) |
Jul 18, 2007 | 21.46 | 21.51 | 21.33 | 21.50 | 133,600 | +0.09(+0.41%) |
Jul 17, 2007 | 21.63 | 21.63 | 21.41 | 21.41 | 113,900 | -0.11(-0.51%) |
Jul 16, 2007 | 21.56 | 21.64 | 21.48 | 21.52 | 178,000 | -0.08(-0.37%) |
Jul 13, 2007 | 21.49 | 21.73 | 21.47 | 21.60 | 155,100 | +0.13(+0.58%) |
Jul 12, 2007 | 21.39 | 21.55 | 21.31 | 21.47 | 159,000 | +0.17(+0.82%) |
Jul 11, 2007 | 21.16 | 21.30 | 21.04 | 21.30 | 231,100 | +0.21(+1.00%) |
Jul 10, 2007 | 21.25 | 21.25 | 21.08 | 21.09 | 191,600 | -0.19(-0.89%) |
Jul 09, 2007 | 21.55 | 21.56 | 21.05 | 21.28 | 362,300 | -0.32(-1.48%) |
Jul 06, 2007 | 21.30 | 21.70 | 21.05 | 21.60 | 329,000 | +0.38(+1.79%) |
Jul 05, 2007 | 21.15 | 21.55 | 21.01 | 21.22 | 297,300 | +0.16(+0.76%) |
Jul 03, 2007 | 20.98 | 21.07 | 20.98 | 21.06 | 134,600 | +0.12(+0.57%) |
Jul 02, 2007 | 20.92 | 20.95 | 20.83 | 20.94 | 152,000 | +0.19(+0.92%) |
Jun 29, 2007 | 20.85 | 21.01 | 20.65 | 20.75 | 93,700 | +0.06(+0.29%) |
Jun 28, 2007 | 20.62 | 20.75 | 20.61 | 20.69 | 135,200 | +0.15(+0.73%) |
Jun 27, 2007 | 20.35 | 20.54 | 20.30 | 20.54 | 123,800 | +0.17(+0.83%) |
Jun 26, 2007 | 20.57 | 20.65 | 20.37 | 20.37 | 170,500 | -0.05(-0.24%) |
Jun 25, 2007 | 20.59 | 20.60 | 20.40 | 20.42 | 138,600 | -0.05(-0.24%) |
Jun 22, 2007 | 20.57 | 20.61 | 20.41 | 20.47 | 127,200 | -0.13(-0.63%) |
Jun 21, 2007 | 20.60 | 20.60 | 20.43 | 20.60 | 97,400 | +0.10(+0.49%) |
Jun 20, 2007 | 20.80 | 20.80 | 20.50 | 20.50 | 83,500 | -0.18(-0.87%) |
Jun 19, 2007 | 20.67 | 20.73 | 20.61 | 20.68 | 134,800 | -0.02(-0.10%) |
Jun 18, 2007 | 20.75 | 20.84 | 20.66 | 20.70 | 92,300 | +0.04(+0.19%) |
Jun 15, 2007 | 20.67 | 20.84 | 20.64 | 20.66 | 180,700 | +0.05(+0.24%) |
Jun 14, 2007 | 20.56 | 20.68 | 20.54 | 20.61 | 139,300 | +0.10(+0.49%) |
Jun 13, 2007 | 20.30 | 20.53 | 20.28 | 20.51 | 275,300 | +0.23(+1.13%) |
Jun 12, 2007 | 20.36 | 20.49 | 20.20 | 20.28 | 162,500 | -0.21(-1.01%) |
Jun 11, 2007 | 20.35 | 20.54 | 20.35 | 20.49 | 184,500 | +0.11(+0.53%) |
Jun 08, 2007 | 20.19 | 20.45 | 20.15 | 20.38 | 677,200 | +0.11(+0.54%) |
Jun 07, 2007 | 20.50 | 20.60 | 20.14 | 20.27 | 223,600 | -0.36(-1.75%) |
Jun 06, 2007 | 20.69 | 20.72 | 20.54 | 20.63 | 221,500 | -0.22(-1.06%) |
Jun 05, 2007 | 21.00 | 21.01 | 20.79 | 20.85 | 159,400 | -0.14(-0.67%) |
Jun 04, 2007 | 20.99 | 21.00 | 20.92 | 20.99 | 127,100 | +0.04(+0.19%) |