Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.06 | 20.81 | 20.05 | 20.40 | 216,206 | +0.38(+1.90%) |
Aug 30, 2007 | 19.96 | 20.37 | 19.91 | 20.02 | 169,350 | -0.17(-0.86%) |
Aug 29, 2007 | 19.79 | 20.41 | 19.62 | 20.19 | 144,186 | +0.57(+2.93%) |
Aug 28, 2007 | 20.36 | 20.40 | 19.46 | 19.62 | 164,288 | -0.84(-4.09%) |
Aug 27, 2007 | 20.41 | 20.71 | 20.16 | 20.45 | 119,022 | +0.08(+0.37%) |
Aug 24, 2007 | 20.23 | 20.38 | 19.66 | 20.38 | 152,140 | +0.26(+1.27%) |
Aug 23, 2007 | 21.07 | 21.07 | 19.98 | 20.12 | 166,891 | -0.75(-3.61%) |
Aug 22, 2007 | 20.37 | 21.25 | 20.26 | 20.88 | 171,519 | +0.73(+3.64%) |
Aug 21, 2007 | 20.03 | 20.59 | 19.76 | 20.14 | 189,307 | +0.10(+0.52%) |
Aug 20, 2007 | 20.08 | 20.41 | 19.84 | 20.04 | 176,291 | -0.03(-0.14%) |
Aug 17, 2007 | 20.09 | 20.58 | 19.69 | 20.07 | 368,057 | +0.65(+3.35%) |
Aug 16, 2007 | 19.30 | 19.77 | 18.90 | 19.42 | 409,130 | +0.15(+0.79%) |
Aug 15, 2007 | 19.09 | 20.00 | 18.95 | 19.26 | 389,172 | +0.17(+0.91%) |
Aug 14, 2007 | 20.14 | 20.14 | 19.07 | 19.09 | 325,973 | -1.11(-5.48%) |
Aug 13, 2007 | 21.42 | 22.13 | 19.97 | 20.20 | 352,728 | -0.93(-4.39%) |
Aug 10, 2007 | 20.02 | 21.62 | 19.73 | 21.12 | 542,758 | +0.89(+4.41%) |
Aug 09, 2007 | 19.40 | 20.47 | 18.43 | 20.23 | 569,802 | +0.35(+1.77%) |
Aug 08, 2007 | 20.70 | 21.83 | 19.81 | 19.88 | 566,042 | -0.50(-2.48%) |
Aug 07, 2007 | 19.50 | 20.74 | 19.26 | 20.38 | 624,324 | +1.33(+7.01%) |
Aug 06, 2007 | 19.22 | 19.30 | 18.48 | 19.05 | 328,721 | -0.16(-0.83%) |
Aug 03, 2007 | 19.53 | 20.04 | 19.15 | 19.21 | 267,836 | -0.30(-1.56%) |
Aug 02, 2007 | 19.55 | 20.16 | 19.24 | 19.51 | 161,395 | -0.01(-0.04%) |
Aug 01, 2007 | 19.47 | 19.64 | 18.35 | 19.52 | 284,033 | -0.01(-0.04%) |
Jul 31, 2007 | 20.23 | 20.39 | 19.42 | 19.53 | 217,653 | -0.47(-2.35%) |
Jul 30, 2007 | 19.55 | 20.10 | 19.16 | 20.00 | 270,150 | +0.36(+1.83%) |
Jul 27, 2007 | 20.63 | 20.72 | 19.48 | 19.64 | 355,042 | -1.09(-5.27%) |
Jul 26, 2007 | 20.86 | 21.01 | 20.17 | 20.73 | 233,995 | -0.56(-2.63%) |
Jul 25, 2007 | 21.47 | 21.68 | 20.76 | 21.29 | 273,187 | -0.11(-0.52%) |
Jul 24, 2007 | 21.75 | 21.93 | 21.26 | 21.40 | 205,215 | -0.55(-2.52%) |
Jul 23, 2007 | 22.07 | 22.45 | 21.92 | 21.95 | 135,653 | -0.16(-0.72%) |
Jul 20, 2007 | 22.27 | 22.40 | 21.66 | 22.11 | 257,712 | -0.21(-0.93%) |
Jul 19, 2007 | 22.65 | 22.74 | 22.25 | 22.32 | 146,210 | -0.27(-1.19%) |
Jul 18, 2007 | 22.82 | 22.92 | 22.19 | 22.59 | 201,889 | -0.40(-1.74%) |
Jul 17, 2007 | 23.06 | 23.27 | 22.88 | 22.99 | 210,132 | -0.02(-0.09%) |
Jul 16, 2007 | 22.99 | 23.32 | 22.90 | 23.01 | 188,873 | -0.02(-0.09%) |
Jul 13, 2007 | 23.30 | 23.30 | 22.83 | 23.03 | 115,840 | -0.32(-1.39%) |
Jul 12, 2007 | 23.30 | 23.47 | 22.97 | 23.36 | 239,924 | +0.26(+1.11%) |
Jul 11, 2007 | 23.14 | 23.23 | 22.84 | 23.10 | 108,754 | +0.03(+0.12%) |
Jul 10, 2007 | 23.36 | 23.55 | 22.94 | 23.07 | 172,820 | -0.50(-2.14%) |
Jul 09, 2007 | 23.86 | 23.88 | 23.50 | 23.58 | 175,713 | -0.29(-1.22%) |
Jul 06, 2007 | 23.94 | 24.04 | 23.73 | 23.87 | 157,925 | -0.10(-0.40%) |
Jul 05, 2007 | 23.77 | 24.01 | 23.43 | 23.97 | 201,021 | +0.26(+1.11%) |
Jul 03, 2007 | 23.80 | 23.97 | 23.52 | 23.70 | 98,486 | +0.00(+0.00%) |
Jul 02, 2007 | 23.52 | 24.13 | 23.52 | 23.70 | 207,674 | +0.37(+1.60%) |
Jun 29, 2007 | 23.81 | 23.81 | 23.19 | 23.33 | 166,602 | -0.26(-1.11%) |
Jun 28, 2007 | 23.74 | 23.86 | 23.36 | 23.59 | 184,824 | -0.07(-0.29%) |
Jun 27, 2007 | 22.94 | 23.76 | 22.85 | 23.66 | 243,106 | +0.67(+2.92%) |
Jun 26, 2007 | 23.03 | 23.42 | 22.82 | 22.99 | 252,072 | +0.13(+0.57%) |
Jun 25, 2007 | 22.90 | 23.08 | 22.69 | 22.86 | 260,171 | -0.04(-0.18%) |
Jun 22, 2007 | 23.09 | 23.33 | 22.39 | 22.90 | 348,100 | -0.26(-1.10%) |
Jun 21, 2007 | 23.18 | 23.27 | 22.85 | 23.16 | 167,903 | -0.16(-0.68%) |
Jun 20, 2007 | 23.54 | 23.84 | 23.25 | 23.32 | 339,133 | -0.10(-0.44%) |
Jun 19, 2007 | 23.16 | 23.50 | 22.92 | 23.42 | 273,187 | +0.20(+0.86%) |
Jun 18, 2007 | 23.51 | 23.51 | 22.81 | 23.22 | 345,207 | -0.55(-2.33%) |
Jun 15, 2007 | 24.02 | 24.02 | 23.55 | 23.77 | 261,183 | +0.19(+0.82%) |
Jun 14, 2007 | 23.48 | 23.81 | 23.48 | 23.58 | 148,669 | +0.10(+0.44%) |
Jun 13, 2007 | 22.99 | 23.68 | 22.85 | 23.48 | 246,143 | +0.62(+2.72%) |
Jun 12, 2007 | 23.33 | 23.41 | 22.81 | 22.85 | 205,938 | -0.46(-1.99%) |
Jun 11, 2007 | 23.42 | 23.50 | 22.85 | 23.32 | 330,022 | -0.07(-0.30%) |
Jun 08, 2007 | 22.76 | 23.43 | 22.41 | 23.39 | 296,022 | +0.62(+2.73%) |
Jun 07, 2007 | 22.77 | 22.97 | 22.29 | 22.76 | 223,293 | -0.01(-0.06%) |
Jun 06, 2007 | 22.78 | 22.89 | 22.66 | 22.78 | 140,932 | -0.16(-0.69%) |
Jun 05, 2007 | 23.10 | 23.21 | 22.80 | 22.94 | 182,510 | -0.39(-1.66%) |
Jun 04, 2007 | 22.79 | 23.41 | 22.78 | 23.32 | 206,358 | +0.45(+1.97%) |