Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.99 | 20.07 | 19.95 | 19.98 | 20,662 | +0.22(+1.11%) |
Aug 30, 2007 | 19.70 | 19.87 | 19.70 | 19.76 | 10,035 | -0.12(-0.58%) |
Aug 29, 2007 | 19.62 | 19.88 | 19.60 | 19.88 | 11,806 | +0.38(+1.96%) |
Aug 28, 2007 | 19.82 | 19.82 | 19.47 | 19.50 | 41,619 | -0.46(-2.29%) |
Aug 27, 2007 | 20.02 | 20.03 | 19.95 | 19.95 | 235,547 | -0.15(-0.74%) |
Aug 24, 2007 | 19.89 | 20.10 | 19.89 | 20.10 | 5,608 | +0.20(+0.99%) |
Aug 23, 2007 | 20.04 | 20.04 | 19.85 | 19.91 | 25,384 | -0.03(-0.15%) |
Aug 22, 2007 | 19.88 | 19.95 | 19.82 | 19.94 | 50,179 | +0.18(+0.93%) |
Aug 21, 2007 | 19.67 | 19.86 | 19.65 | 19.75 | 30,402 | +0.03(+0.14%) |
Aug 20, 2007 | 19.75 | 19.77 | 19.51 | 19.73 | 97,702 | +0.00(+0.00%) |
Aug 17, 2007 | 19.89 | 19.89 | 19.40 | 19.73 | 84,419 | +0.48(+2.50%) |
Aug 16, 2007 | 18.82 | 19.25 | 18.63 | 19.25 | 126,333 | +0.25(+1.30%) |
Aug 15, 2007 | 19.18 | 19.46 | 18.97 | 19.00 | 133,713 | -0.23(-1.18%) |
Aug 14, 2007 | 19.67 | 19.67 | 19.23 | 19.23 | 97,997 | -0.39(-1.97%) |
Aug 13, 2007 | 19.84 | 19.84 | 19.61 | 19.61 | 41,914 | -0.05(-0.24%) |
Aug 10, 2007 | 19.43 | 19.75 | 19.38 | 19.66 | 82,353 | -0.02(-0.09%) |
Aug 09, 2007 | 19.87 | 20.06 | 19.68 | 19.68 | 151,718 | -0.52(-2.59%) |
Aug 08, 2007 | 20.08 | 20.34 | 20.02 | 20.20 | 265,359 | +0.23(+1.13%) |
Aug 07, 2007 | 19.68 | 20.11 | 19.67 | 19.97 | 103,310 | +0.18(+0.92%) |
Aug 06, 2007 | 19.41 | 19.79 | 19.20 | 19.79 | 112,165 | +0.34(+1.74%) |
Aug 03, 2007 | 19.52 | 19.81 | 19.43 | 19.45 | 28,926 | -0.36(-1.80%) |
Aug 02, 2007 | 19.79 | 19.87 | 19.74 | 19.81 | 20,662 | +0.03(+0.14%) |
Aug 01, 2007 | 19.56 | 19.78 | 19.41 | 19.78 | 123,677 | +0.17(+0.85%) |
Jul 31, 2007 | 19.96 | 20.00 | 19.62 | 19.62 | 45,751 | -0.17(-0.87%) |
Jul 30, 2007 | 19.60 | 19.83 | 19.54 | 19.79 | 83,238 | +0.23(+1.18%) |
Jul 27, 2007 | 19.83 | 19.97 | 19.56 | 19.56 | 103,015 | -0.35(-1.75%) |
Jul 26, 2007 | 20.14 | 20.17 | 19.73 | 19.91 | 67,889 | -0.49(-2.39%) |
Jul 25, 2007 | 20.46 | 20.46 | 20.24 | 20.39 | 26,270 | +0.11(+0.52%) |
Jul 24, 2007 | 20.55 | 20.62 | 20.25 | 20.29 | 12,102 | -0.43(-2.07%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.67 | 20.72 | 8,559 | +0.11(+0.55%) |
Jul 20, 2007 | 20.87 | 20.87 | 20.57 | 20.60 | 54,902 | -0.30(-1.43%) |
Jul 19, 2007 | 20.92 | 20.95 | 20.85 | 20.90 | 15,644 | +0.07(+0.36%) |
Jul 18, 2007 | 20.84 | 20.86 | 20.72 | 20.83 | 94,455 | -0.09(-0.45%) |
Jul 17, 2007 | 20.94 | 21.01 | 20.92 | 20.92 | 36,601 | -0.01(-0.06%) |
Jul 16, 2007 | 20.94 | 21.03 | 20.93 | 20.94 | 184,187 | -0.01(-0.06%) |
Jul 13, 2007 | 20.89 | 21.01 | 20.89 | 20.95 | 79,401 | +0.05(+0.23%) |
Jul 12, 2007 | 20.60 | 20.90 | 20.60 | 20.90 | 28,926 | +0.38(+1.85%) |
Jul 11, 2007 | 20.41 | 20.52 | 20.39 | 20.52 | 15,348 | +0.13(+0.61%) |
Jul 10, 2007 | 20.56 | 20.59 | 20.39 | 20.40 | 54,311 | -0.32(-1.55%) |
Jul 09, 2007 | 20.70 | 20.72 | 20.63 | 20.72 | 15,053 | +0.05(+0.26%) |
Jul 06, 2007 | 20.60 | 20.69 | 20.59 | 20.67 | 22,728 | +0.03(+0.13%) |
Jul 05, 2007 | 20.62 | 20.68 | 20.56 | 20.64 | 73,202 | -0.00(-0.02%) |
Jul 03, 2007 | 20.65 | 20.65 | 20.62 | 20.64 | 3,837 | +0.10(+0.48%) |
Jul 02, 2007 | 20.46 | 20.54 | 20.46 | 20.54 | 14,168 | +0.20(+1.00%) |
Jun 29, 2007 | 20.45 | 20.49 | 20.21 | 20.34 | 121,906 | -0.04(-0.22%) |
Jun 28, 2007 | 20.38 | 20.46 | 20.36 | 20.38 | 39,257 | +0.02(+0.08%) |
Jun 27, 2007 | 20.09 | 20.37 | 20.09 | 20.37 | 32,173 | +0.21(+1.04%) |
Jun 26, 2007 | 20.28 | 20.34 | 20.16 | 20.16 | 26,565 | -0.06(-0.30%) |
Jun 25, 2007 | 20.31 | 20.45 | 20.18 | 20.22 | 24,204 | -0.18(-0.86%) |
Jun 22, 2007 | 20.59 | 20.61 | 20.39 | 20.39 | 102,129 | -0.31(-1.49%) |
Jun 21, 2007 | 20.63 | 20.70 | 20.57 | 20.70 | 54,016 | +0.11(+0.53%) |
Jun 20, 2007 | 20.92 | 20.94 | 20.59 | 20.59 | 16,824 | -0.32(-1.54%) |
Jun 19, 2007 | 20.79 | 20.92 | 20.79 | 20.92 | 61,100 | +0.07(+0.34%) |
Jun 18, 2007 | 20.95 | 20.95 | 20.85 | 20.85 | 5,313 | -0.04(-0.21%) |
Jun 15, 2007 | 20.97 | 20.98 | 20.89 | 20.89 | 48,703 | +0.14(+0.69%) |
Jun 14, 2007 | 20.72 | 20.78 | 20.72 | 20.75 | 48,113 | +0.07(+0.36%) |
Jun 13, 2007 | 20.46 | 20.67 | 20.46 | 20.67 | 63,462 | +0.27(+1.35%) |
Jun 12, 2007 | 20.55 | 20.63 | 20.39 | 20.40 | 47,522 | -0.21(-1.00%) |
Jun 11, 2007 | 20.56 | 20.68 | 20.53 | 20.60 | 22,433 | +0.01(+0.07%) |
Jun 08, 2007 | 20.37 | 20.59 | 20.34 | 20.59 | 49,293 | +0.24(+1.18%) |
Jun 07, 2007 | 20.67 | 20.72 | 20.35 | 20.35 | 64,937 | -0.41(-1.97%) |
Jun 06, 2007 | 20.83 | 20.83 | 20.72 | 20.76 | 16,234 | -0.17(-0.81%) |
Jun 05, 2007 | 20.98 | 20.98 | 20.88 | 20.93 | 69,070 | -0.15(-0.71%) |
Jun 04, 2007 | 21.04 | 21.08 | 21.02 | 21.08 | 17,119 | +0.06(+0.29%) |