Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.24 | 20.24 | 19.81 | 20.12 | 703,750 | +0.73(+3.78%) |
Aug 30, 2007 | 19.58 | 19.60 | 19.31 | 19.39 | 654,378 | -0.41(-2.07%) |
Aug 29, 2007 | 19.23 | 19.80 | 19.23 | 19.80 | 497,976 | +0.77(+4.04%) |
Aug 28, 2007 | 19.59 | 19.65 | 19.01 | 19.03 | 935,833 | -0.58(-2.96%) |
Aug 27, 2007 | 19.73 | 19.83 | 19.53 | 19.61 | 455,097 | -0.33(-1.66%) |
Aug 24, 2007 | 19.60 | 19.98 | 19.42 | 19.95 | 569,292 | +0.31(+1.59%) |
Aug 23, 2007 | 18.21 | 19.72 | 18.21 | 19.63 | 900,455 | -0.06(-0.32%) |
Aug 22, 2007 | 19.11 | 19.79 | 19.08 | 19.70 | 885,565 | +0.63(+3.28%) |
Aug 21, 2007 | 19.40 | 19.40 | 18.98 | 19.07 | 763,646 | -0.54(-2.78%) |
Aug 20, 2007 | 19.56 | 19.69 | 18.94 | 19.61 | 1,587,524 | -0.37(-1.83%) |
Aug 17, 2007 | 19.54 | 20.77 | 19.28 | 19.98 | 1,995,041 | +1.45(+7.81%) |
Aug 16, 2007 | 19.11 | 19.37 | 18.15 | 18.53 | 1,702,950 | -0.70(-3.62%) |
Aug 15, 2007 | 19.70 | 19.78 | 19.21 | 19.23 | 1,084,174 | -0.58(-2.93%) |
Aug 14, 2007 | 19.98 | 20.22 | 19.75 | 19.81 | 827,652 | -0.49(-2.42%) |
Aug 13, 2007 | 20.46 | 20.85 | 20.27 | 20.30 | 821,975 | +0.21(+1.07%) |
Aug 10, 2007 | 19.95 | 20.29 | 19.78 | 20.09 | 984,869 | -0.29(-1.45%) |
Aug 09, 2007 | 20.54 | 20.70 | 20.02 | 20.38 | 1,167,692 | -0.52(-2.48%) |
Aug 08, 2007 | 20.75 | 21.29 | 20.59 | 20.90 | 1,359,919 | +0.59(+2.90%) |
Aug 07, 2007 | 19.95 | 20.45 | 19.76 | 20.31 | 756,705 | +0.21(+1.07%) |
Aug 06, 2007 | 19.83 | 20.10 | 19.55 | 20.10 | 1,079,931 | +0.18(+0.90%) |
Aug 03, 2007 | 20.07 | 20.62 | 19.85 | 19.92 | 909,747 | -0.71(-3.42%) |
Aug 02, 2007 | 20.54 | 20.65 | 20.29 | 20.62 | 1,073,538 | -0.42(-1.99%) |
Aug 01, 2007 | 20.75 | 21.08 | 20.60 | 21.04 | 1,074,434 | -0.15(-0.72%) |
Jul 31, 2007 | 21.66 | 21.71 | 21.09 | 21.20 | 676,769 | -0.38(-1.78%) |
Jul 30, 2007 | 21.35 | 21.73 | 21.11 | 21.58 | 974,793 | +0.75(+3.60%) |
Jul 27, 2007 | 20.58 | 21.37 | 20.56 | 20.83 | 1,934,809 | -0.65(-3.04%) |
Jul 26, 2007 | 22.29 | 22.32 | 21.14 | 21.48 | 1,873,682 | -1.48(-6.46%) |
Jul 25, 2007 | 23.05 | 23.05 | 22.55 | 22.96 | 1,490,907 | +0.43(+1.90%) |
Jul 24, 2007 | 22.96 | 23.16 | 22.52 | 22.54 | 2,354,803 | -0.21(-0.94%) |
Jul 23, 2007 | 22.82 | 22.97 | 22.59 | 22.75 | 1,575,209 | +0.80(+3.66%) |
Jul 20, 2007 | 22.45 | 22.60 | 21.67 | 21.95 | 1,135,561 | -0.35(-1.56%) |
Jul 19, 2007 | 22.25 | 22.45 | 22.11 | 22.29 | 1,179,671 | +0.00(+0.00%) |
Jul 18, 2007 | 22.49 | 22.67 | 22.03 | 22.29 | 875,937 | -0.20(-0.87%) |
Jul 17, 2007 | 22.60 | 22.60 | 22.43 | 22.49 | 729,388 | -0.14(-0.63%) |
Jul 16, 2007 | 22.76 | 22.83 | 22.51 | 22.63 | 983,526 | -0.12(-0.55%) |
Jul 13, 2007 | 22.37 | 22.82 | 22.25 | 22.76 | 1,720,975 | +1.09(+5.03%) |
Jul 12, 2007 | 21.54 | 21.68 | 21.41 | 21.67 | 627,173 | +0.29(+1.38%) |
Jul 11, 2007 | 21.20 | 21.55 | 21.13 | 21.37 | 1,236,097 | +0.61(+2.92%) |
Jul 10, 2007 | 21.44 | 21.17 | 20.71 | 20.77 | 980,391 | -0.22(-1.06%) |
Jul 09, 2007 | 20.52 | 21.20 | 20.52 | 20.99 | 1,090,443 | +0.91(+4.54%) |
Jul 06, 2007 | 19.71 | 20.31 | 19.71 | 20.08 | 1,000,319 | +0.28(+1.40%) |
Jul 05, 2007 | 19.83 | 19.87 | 19.66 | 19.80 | 766,221 | -0.13(-0.67%) |
Jul 03, 2007 | 19.95 | 20.06 | 19.93 | 19.94 | 239,584 | -0.15(-0.76%) |
Jul 02, 2007 | 19.70 | 20.09 | 19.70 | 20.09 | 495,513 | +0.53(+2.69%) |
Jun 29, 2007 | 19.78 | 19.89 | 19.39 | 19.56 | 940,647 | -0.42(-2.10%) |
Jun 28, 2007 | 19.75 | 20.17 | 19.75 | 19.98 | 547,237 | +0.22(+1.13%) |
Jun 27, 2007 | 19.61 | 19.78 | 19.55 | 19.76 | 518,800 | +0.07(+0.36%) |
Jun 26, 2007 | 19.81 | 19.86 | 19.64 | 19.69 | 543,766 | -0.10(-0.50%) |
Jun 25, 2007 | 19.95 | 19.96 | 19.70 | 19.78 | 329,484 | +0.07(+0.36%) |
Jun 22, 2007 | 19.94 | 19.94 | 19.54 | 19.71 | 416,809 | -0.21(-1.08%) |
Jun 21, 2007 | 19.94 | 20.06 | 19.87 | 19.93 | 698,488 | +0.26(+1.32%) |
Jun 20, 2007 | 20.20 | 20.34 | 19.56 | 19.67 | 1,161,535 | -0.39(-1.96%) |
Jun 19, 2007 | 20.02 | 20.16 | 19.84 | 20.06 | 572,874 | -0.09(-0.44%) |
Jun 18, 2007 | 20.09 | 20.16 | 19.98 | 20.15 | 510,739 | +0.22(+1.12%) |
Jun 15, 2007 | 19.65 | 19.96 | 19.57 | 19.93 | 993,378 | +0.22(+1.13%) |
Jun 14, 2007 | 19.59 | 19.78 | 19.54 | 19.70 | 843,806 | +0.24(+1.24%) |
Jun 13, 2007 | 19.43 | 19.46 | 19.25 | 19.46 | 628,516 | +0.09(+0.46%) |
Jun 12, 2007 | 19.60 | 19.61 | 19.31 | 19.37 | 642,175 | -0.23(-1.18%) |
Jun 11, 2007 | 19.52 | 19.70 | 19.45 | 19.61 | 494,761 | +0.21(+1.11%) |
Jun 08, 2007 | 19.32 | 19.40 | 19.22 | 19.39 | 734,538 | +0.17(+0.88%) |
Jun 07, 2007 | 19.53 | 19.67 | 19.17 | 19.22 | 1,517,440 | -0.46(-2.31%) |
Jun 06, 2007 | 19.85 | 19.87 | 19.65 | 19.68 | 671,843 | -0.19(-0.94%) |
Jun 05, 2007 | 19.89 | 19.89 | 19.71 | 19.87 | 706,465 | -0.17(-0.85%) |
Jun 04, 2007 | 19.87 | 20.07 | 19.87 | 20.03 | 804,733 | +0.11(+0.54%) |