Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.37 | 18.43 | 17.96 | 18.30 | 317,043 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,255 | -0.08(-0.46%) |
Aug 29, 2007 | 17.59 | 18.21 | 17.50 | 18.19 | 386,017 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.35 | 17.41 | 755,566 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.06 | 18.45 | 18.51 | 553,176 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.11 | 18.64 | 19.10 | 256,163 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,458 | -0.07(-0.35%) |
Aug 22, 2007 | 18.48 | 18.89 | 18.45 | 18.82 | 575,399 | +0.59(+3.23%) |
Aug 21, 2007 | 18.44 | 18.60 | 18.07 | 18.23 | 667,749 | -0.04(-0.23%) |
Aug 20, 2007 | 19.08 | 19.20 | 18.09 | 18.27 | 598,333 | -0.81(-4.22%) |
Aug 17, 2007 | 19.13 | 19.60 | 18.89 | 19.08 | 588,731 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.37 | 722,678 | +0.56(+3.12%) |
Aug 15, 2007 | 17.94 | 18.49 | 17.76 | 17.81 | 519,352 | -0.22(-1.20%) |
Aug 14, 2007 | 18.29 | 18.64 | 17.94 | 18.03 | 808,198 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,423,611 | -0.93(-4.90%) |
Aug 10, 2007 | 16.92 | 19.14 | 16.71 | 18.99 | 1,843,419 | +1.84(+10.75%) |
Aug 09, 2007 | 17.31 | 17.53 | 16.19 | 17.15 | 1,919,485 | -0.29(-1.67%) |
Aug 08, 2007 | 17.49 | 18.10 | 17.29 | 17.44 | 2,074,839 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.78 | 17.28 | 1,370,507 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.37 | 16.85 | 17.27 | 1,476,967 | +0.08(+0.48%) |
Aug 03, 2007 | 17.22 | 18.34 | 17.15 | 17.18 | 1,515,608 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.79 | 18.22 | 18.30 | 1,317,579 | -0.30(-1.61%) |
Aug 01, 2007 | 18.82 | 18.95 | 18.11 | 18.60 | 1,543,392 | -0.25(-1.32%) |
Jul 31, 2007 | 19.49 | 19.60 | 18.79 | 18.85 | 1,019,324 | -0.42(-2.20%) |
Jul 30, 2007 | 19.23 | 19.49 | 19.01 | 19.28 | 932,607 | +0.08(+0.43%) |
Jul 27, 2007 | 19.72 | 19.91 | 19.14 | 19.19 | 1,602,987 | -0.66(-3.31%) |
Jul 26, 2007 | 18.85 | 21.14 | 18.71 | 19.85 | 3,829,374 | -2.31(-10.42%) |
Jul 25, 2007 | 22.09 | 22.39 | 21.77 | 22.16 | 850,474 | +0.12(+0.53%) |
Jul 24, 2007 | 22.29 | 22.41 | 21.93 | 22.04 | 642,638 | -0.48(-2.14%) |
Jul 23, 2007 | 22.66 | 23.00 | 22.47 | 22.52 | 505,258 | -0.07(-0.33%) |
Jul 20, 2007 | 22.67 | 22.82 | 22.31 | 22.60 | 834,118 | -0.13(-0.58%) |
Jul 19, 2007 | 22.65 | 22.80 | 22.55 | 22.73 | 556,774 | +0.20(+0.88%) |
Jul 18, 2007 | 22.57 | 22.61 | 22.30 | 22.53 | 1,022,944 | -0.14(-0.62%) |
Jul 17, 2007 | 21.77 | 22.94 | 21.77 | 22.67 | 1,895,745 | +0.91(+4.20%) |
Jul 16, 2007 | 21.92 | 22.06 | 21.66 | 21.76 | 1,364,305 | -0.25(-1.13%) |
Jul 13, 2007 | 22.42 | 22.51 | 21.97 | 22.01 | 1,395,436 | -0.48(-2.14%) |
Jul 12, 2007 | 22.31 | 22.51 | 22.30 | 22.49 | 810,429 | +0.20(+0.89%) |
Jul 11, 2007 | 22.38 | 22.42 | 22.17 | 22.29 | 716,928 | -0.14(-0.63%) |
Jul 10, 2007 | 22.72 | 22.81 | 22.24 | 22.43 | 559,150 | -0.41(-1.78%) |
Jul 09, 2007 | 22.54 | 22.94 | 22.54 | 22.84 | 427,239 | +0.25(+1.10%) |
Jul 06, 2007 | 22.89 | 22.98 | 22.42 | 22.59 | 1,065,051 | -0.35(-1.52%) |
Jul 05, 2007 | 23.11 | 23.11 | 22.73 | 22.94 | 567,270 | -0.14(-0.61%) |
Jul 03, 2007 | 22.99 | 23.12 | 22.85 | 23.08 | 208,511 | +0.09(+0.40%) |
Jul 02, 2007 | 23.07 | 23.38 | 22.90 | 22.99 | 615,668 | -0.02(-0.07%) |
Jun 29, 2007 | 23.27 | 23.64 | 22.97 | 23.00 | 832,627 | -0.23(-1.00%) |
Jun 28, 2007 | 23.00 | 23.31 | 22.76 | 23.24 | 801,848 | -0.07(-0.32%) |
Jun 27, 2007 | 22.85 | 23.36 | 22.84 | 23.31 | 729,374 | +0.34(+1.48%) |
Jun 26, 2007 | 23.07 | 23.27 | 22.86 | 22.97 | 747,584 | +0.05(+0.22%) |
Jun 25, 2007 | 22.84 | 23.31 | 22.70 | 22.92 | 689,010 | +0.08(+0.36%) |
Jun 22, 2007 | 23.12 | 23.31 | 22.77 | 22.84 | 2,055,332 | -0.26(-1.11%) |
Jun 21, 2007 | 22.83 | 23.22 | 22.63 | 23.10 | 568,585 | +0.21(+0.91%) |
Jun 20, 2007 | 22.97 | 23.16 | 22.77 | 22.89 | 798,809 | -0.12(-0.51%) |
Jun 19, 2007 | 23.04 | 23.04 | 22.63 | 23.00 | 686,465 | -0.22(-0.97%) |
Jun 18, 2007 | 23.21 | 23.34 | 23.05 | 23.23 | 582,309 | -0.02(-0.07%) |
Jun 15, 2007 | 23.25 | 23.39 | 23.00 | 23.25 | 1,090,205 | +0.17(+0.76%) |
Jun 14, 2007 | 22.96 | 23.34 | 22.96 | 23.07 | 726,924 | +0.17(+0.73%) |
Jun 13, 2007 | 22.45 | 23.00 | 22.42 | 22.90 | 719,579 | +0.51(+2.30%) |
Jun 12, 2007 | 22.67 | 22.68 | 22.36 | 22.39 | 817,473 | -0.42(-1.82%) |
Jun 11, 2007 | 22.51 | 23.06 | 22.48 | 22.81 | 860,890 | +0.25(+1.10%) |
Jun 08, 2007 | 21.94 | 22.63 | 21.83 | 22.56 | 707,882 | +0.61(+2.76%) |
Jun 07, 2007 | 22.19 | 22.22 | 21.70 | 21.95 | 1,494,399 | -0.27(-1.20%) |
Jun 06, 2007 | 22.27 | 22.54 | 22.20 | 22.22 | 527,796 | -0.20(-0.89%) |
Jun 05, 2007 | 22.59 | 22.71 | 22.32 | 22.41 | 317,777 | -0.26(-1.14%) |
Jun 04, 2007 | 22.57 | 22.80 | 22.41 | 22.67 | 567,797 | -0.10(-0.44%) |