Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.49 | 20.49 | 20.10 | 20.22 | 70,913 | +0.37(+1.88%) |
Aug 30, 2007 | 19.69 | 20.09 | 19.69 | 19.85 | 12,384 | +0.21(+1.05%) |
Aug 29, 2007 | 19.51 | 19.64 | 19.47 | 19.64 | 3,450 | +0.32(+1.67%) |
Aug 28, 2007 | 19.58 | 19.68 | 19.32 | 19.32 | 4,978 | -0.52(-2.63%) |
Aug 27, 2007 | 20.04 | 20.04 | 19.80 | 19.84 | 3,710 | -0.03(-0.14%) |
Aug 24, 2007 | 19.90 | 19.90 | 19.66 | 19.87 | 1,523 | +0.15(+0.74%) |
Aug 23, 2007 | 20.09 | 20.09 | 19.62 | 19.72 | 7,617 | -0.10(-0.50%) |
Aug 22, 2007 | 19.76 | 19.82 | 19.72 | 19.82 | 3,339 | +0.35(+1.77%) |
Aug 21, 2007 | 19.38 | 19.57 | 19.36 | 19.48 | 1,540 | +0.00(+0.02%) |
Aug 20, 2007 | 19.10 | 19.47 | 19.10 | 19.47 | 12,966 | +0.16(+0.85%) |
Aug 17, 2007 | 19.65 | 19.67 | 19.00 | 19.31 | 9,352 | +0.61(+3.28%) |
Aug 16, 2007 | 18.75 | 18.99 | 18.49 | 18.70 | 20,740 | -0.41(-2.14%) |
Aug 15, 2007 | 19.34 | 19.46 | 19.07 | 19.10 | 11,997 | -0.34(-1.73%) |
Aug 14, 2007 | 19.62 | 19.68 | 19.42 | 19.44 | 3,725 | -0.33(-1.66%) |
Aug 13, 2007 | 20.13 | 20.13 | 19.74 | 19.77 | 10,793 | +0.13(+0.65%) |
Aug 10, 2007 | 19.77 | 19.80 | 19.42 | 19.64 | 8,010 | -0.24(-1.19%) |
Aug 09, 2007 | 19.90 | 20.29 | 19.88 | 19.88 | 7,952 | -0.30(-1.49%) |
Aug 08, 2007 | 20.03 | 20.38 | 20.03 | 20.18 | 22,504 | +0.62(+3.16%) |
Aug 07, 2007 | 19.68 | 19.71 | 19.56 | 19.56 | 5,500 | -0.17(-0.87%) |
Aug 06, 2007 | 19.65 | 19.73 | 19.41 | 19.73 | 4,353 | +0.15(+0.79%) |
Aug 03, 2007 | 19.58 | 20.02 | 19.58 | 19.58 | 9,092 | -0.43(-2.14%) |
Aug 02, 2007 | 20.07 | 20.08 | 20.00 | 20.00 | 5,484 | +0.04(+0.18%) |
Aug 01, 2007 | 19.94 | 20.44 | 19.09 | 19.97 | 13,399 | +0.06(+0.32%) |
Jul 31, 2007 | 20.59 | 20.59 | 19.90 | 19.90 | 16,641 | -0.41(-2.01%) |
Jul 30, 2007 | 20.29 | 20.35 | 20.07 | 20.31 | 7,371 | +0.25(+1.22%) |
Jul 27, 2007 | 20.43 | 20.50 | 20.07 | 20.07 | 8,461 | -0.27(-1.34%) |
Jul 26, 2007 | 20.81 | 20.81 | 20.13 | 20.34 | 21,136 | -0.34(-1.66%) |
Jul 25, 2007 | 20.73 | 20.88 | 20.68 | 20.68 | 3,075 | +0.01(+0.03%) |
Jul 24, 2007 | 20.90 | 21.02 | 20.67 | 20.68 | 4,206 | -0.34(-1.62%) |
Jul 23, 2007 | 21.14 | 21.14 | 21.02 | 21.02 | 2,266 | -0.01(-0.07%) |
Jul 20, 2007 | 21.44 | 21.44 | 21.01 | 21.03 | 6,417 | -0.33(-1.53%) |
Jul 19, 2007 | 21.23 | 21.36 | 21.20 | 21.36 | 6,733 | +0.41(+1.94%) |
Jul 18, 2007 | 20.89 | 20.95 | 20.80 | 20.95 | 5,590 | -0.13(-0.64%) |
Jul 17, 2007 | 20.99 | 21.17 | 20.93 | 21.09 | 16,969 | +0.30(+1.44%) |
Jul 16, 2007 | 21.03 | 21.03 | 20.77 | 20.79 | 8,583 | -0.08(-0.37%) |
Jul 13, 2007 | 20.98 | 20.98 | 20.77 | 20.86 | 4,841 | +0.01(+0.06%) |
Jul 12, 2007 | 20.52 | 20.87 | 20.52 | 20.85 | 8,142 | +0.50(+2.48%) |
Jul 11, 2007 | 20.29 | 20.34 | 20.23 | 20.34 | 957 | +0.02(+0.10%) |
Jul 10, 2007 | 20.32 | 20.43 | 20.28 | 20.32 | 1,650 | -0.11(-0.53%) |
Jul 09, 2007 | 20.48 | 20.48 | 20.36 | 20.43 | 5,204 | +0.09(+0.45%) |
Jul 06, 2007 | 20.23 | 20.34 | 20.23 | 20.34 | 30,539 | +0.11(+0.57%) |
Jul 05, 2007 | 20.19 | 20.23 | 20.19 | 20.23 | 1,320 | +0.15(+0.74%) |
Jul 03, 2007 | 20.18 | 20.18 | 20.01 | 20.08 | 25,233 | +0.06(+0.32%) |
Jul 02, 2007 | 19.99 | 20.02 | 19.99 | 20.01 | 1,837 | +0.12(+0.63%) |
Jun 29, 2007 | 19.89 | 19.89 | 19.89 | 19.89 | 1,210 | +0.04(+0.20%) |
Jun 28, 2007 | 19.89 | 19.96 | 19.85 | 19.85 | 4,951 | +0.03(+0.14%) |
Jun 27, 2007 | 19.38 | 19.83 | 19.38 | 19.82 | 5,479 | +0.27(+1.39%) |
Jun 26, 2007 | 19.83 | 19.83 | 19.55 | 19.55 | 1,248 | +0.00(+0.01%) |
Jun 25, 2007 | 19.78 | 19.81 | 19.55 | 19.55 | 1,485 | -0.27(-1.34%) |
Jun 22, 2007 | 19.90 | 19.90 | 19.81 | 19.81 | 5,454 | -0.18(-0.89%) |
Jun 21, 2007 | 19.62 | 19.99 | 19.62 | 19.99 | 8,131 | +0.29(+1.46%) |
Jun 20, 2007 | 19.70 | 19.70 | 19.70 | 19.70 | 110 | -0.16(-0.82%) |
Jun 19, 2007 | 19.99 | 19.99 | 19.76 | 19.87 | 1,430 | -0.02(-0.08%) |
Jun 18, 2007 | 20.04 | 20.04 | 19.88 | 19.88 | 6,381 | +0.01(+0.06%) |
Jun 15, 2007 | 19.88 | 19.88 | 19.87 | 19.87 | 660 | +0.15(+0.77%) |
Jun 14, 2007 | 19.72 | 19.73 | 19.72 | 19.72 | 2,420 | +0.15(+0.78%) |
Jun 13, 2007 | 19.39 | 19.57 | 19.37 | 19.57 | 10,892 | +0.21(+1.06%) |
Jun 12, 2007 | 19.36 | 19.49 | 19.30 | 19.36 | 2,090 | -0.10(-0.53%) |
Jun 11, 2007 | 19.43 | 19.53 | 19.43 | 19.47 | 2,726 | +0.10(+0.52%) |
Jun 08, 2007 | 19.06 | 19.37 | 19.06 | 19.37 | 3,795 | +0.17(+0.87%) |
Jun 07, 2007 | 19.20 | 19.45 | 19.17 | 19.20 | 3,521 | -0.27(-1.40%) |
Jun 06, 2007 | 19.40 | 19.47 | 19.39 | 19.47 | 2,585 | -0.13(-0.66%) |
Jun 05, 2007 | 19.56 | 19.63 | 19.46 | 19.60 | 5,521 | -0.02(-0.09%) |
Jun 04, 2007 | 19.59 | 19.63 | 19.55 | 19.62 | 2,640 | +0.06(+0.30%) |