Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.36 | 18.42 | 17.95 | 18.30 | 317,134 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,381 | -0.08(-0.46%) |
Aug 29, 2007 | 17.58 | 18.21 | 17.49 | 18.18 | 386,128 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.34 | 17.40 | 755,784 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.05 | 18.44 | 18.51 | 553,336 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.10 | 18.63 | 19.10 | 256,237 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,589 | -0.07(-0.35%) |
Aug 22, 2007 | 18.47 | 18.89 | 18.44 | 18.81 | 575,565 | +0.59(+3.23%) |
Aug 21, 2007 | 18.43 | 18.60 | 18.07 | 18.22 | 667,941 | -0.04(-0.23%) |
Aug 20, 2007 | 19.07 | 19.20 | 18.08 | 18.27 | 598,505 | -0.81(-4.22%) |
Aug 17, 2007 | 19.12 | 19.59 | 18.89 | 19.07 | 588,901 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.36 | 722,887 | +0.56(+3.12%) |
Aug 15, 2007 | 17.93 | 18.48 | 17.76 | 17.81 | 519,502 | -0.22(-1.20%) |
Aug 14, 2007 | 18.28 | 18.63 | 17.93 | 18.02 | 808,431 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,424,022 | -0.93(-4.90%) |
Aug 10, 2007 | 16.91 | 19.14 | 16.70 | 18.99 | 1,843,951 | +1.84(+10.75%) |
Aug 09, 2007 | 17.30 | 17.53 | 16.19 | 17.14 | 1,920,039 | -0.29(-1.67%) |
Aug 08, 2007 | 17.48 | 18.10 | 17.29 | 17.44 | 2,075,438 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.77 | 17.28 | 1,370,903 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.36 | 16.85 | 17.26 | 1,477,393 | +0.08(+0.48%) |
Aug 03, 2007 | 17.21 | 18.33 | 17.14 | 17.18 | 1,516,046 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.78 | 18.22 | 18.30 | 1,317,960 | -0.30(-1.61%) |
Aug 01, 2007 | 18.81 | 18.95 | 18.11 | 18.60 | 1,543,837 | -0.25(-1.32%) |
Jul 31, 2007 | 19.49 | 19.59 | 18.79 | 18.85 | 1,019,618 | -0.42(-2.20%) |
Jul 30, 2007 | 19.22 | 19.49 | 19.00 | 19.27 | 932,876 | +0.08(+0.43%) |
Jul 27, 2007 | 19.72 | 19.90 | 19.14 | 19.19 | 1,603,450 | -0.66(-3.31%) |
Jul 26, 2007 | 18.85 | 21.13 | 18.71 | 19.84 | 3,830,479 | -2.31(-10.42%) |
Jul 25, 2007 | 22.08 | 22.38 | 21.76 | 22.15 | 850,720 | +0.12(+0.53%) |
Jul 24, 2007 | 22.28 | 22.40 | 21.93 | 22.03 | 642,824 | -0.48(-2.14%) |
Jul 23, 2007 | 22.66 | 22.99 | 22.47 | 22.52 | 505,404 | -0.07(-0.33%) |
Jul 20, 2007 | 22.67 | 22.82 | 22.30 | 22.59 | 834,358 | -0.13(-0.58%) |
Jul 19, 2007 | 22.64 | 22.79 | 22.54 | 22.72 | 556,935 | +0.20(+0.88%) |
Jul 18, 2007 | 22.57 | 22.60 | 22.29 | 22.52 | 1,023,240 | -0.14(-0.62%) |
Jul 17, 2007 | 21.76 | 22.93 | 21.76 | 22.67 | 1,896,292 | +0.91(+4.20%) |
Jul 16, 2007 | 21.92 | 22.05 | 21.65 | 21.75 | 1,364,699 | -0.25(-1.13%) |
Jul 13, 2007 | 22.42 | 22.51 | 21.96 | 22.00 | 1,395,839 | -0.48(-2.14%) |
Jul 12, 2007 | 22.30 | 22.51 | 22.29 | 22.48 | 810,663 | +0.20(+0.89%) |
Jul 11, 2007 | 22.38 | 22.42 | 22.17 | 22.28 | 717,135 | -0.14(-0.63%) |
Jul 10, 2007 | 22.72 | 22.80 | 22.23 | 22.42 | 559,311 | -0.41(-1.78%) |
Jul 09, 2007 | 22.53 | 22.93 | 22.53 | 22.83 | 427,362 | +0.25(+1.10%) |
Jul 06, 2007 | 22.88 | 22.97 | 22.42 | 22.58 | 1,065,359 | -0.35(-1.52%) |
Jul 05, 2007 | 23.11 | 23.11 | 22.72 | 22.93 | 567,434 | -0.14(-0.61%) |
Jul 03, 2007 | 22.98 | 23.11 | 22.84 | 23.07 | 208,571 | +0.09(+0.40%) |
Jul 02, 2007 | 23.06 | 23.37 | 22.90 | 22.98 | 615,846 | -0.02(-0.07%) |
Jun 29, 2007 | 23.26 | 23.64 | 22.96 | 23.00 | 832,867 | -0.23(-1.00%) |
Jun 28, 2007 | 23.00 | 23.30 | 22.75 | 23.23 | 802,080 | -0.07(-0.32%) |
Jun 27, 2007 | 22.84 | 23.35 | 22.83 | 23.30 | 729,585 | +0.34(+1.48%) |
Jun 26, 2007 | 23.06 | 23.26 | 22.86 | 22.96 | 747,800 | +0.05(+0.22%) |
Jun 25, 2007 | 22.83 | 23.30 | 22.69 | 22.91 | 689,209 | +0.08(+0.36%) |
Jun 22, 2007 | 23.11 | 23.30 | 22.77 | 22.83 | 2,055,925 | -0.26(-1.11%) |
Jun 21, 2007 | 22.82 | 23.21 | 22.62 | 23.09 | 568,749 | +0.21(+0.91%) |
Jun 20, 2007 | 22.96 | 23.15 | 22.77 | 22.88 | 799,040 | -0.12(-0.51%) |
Jun 19, 2007 | 23.03 | 23.03 | 22.62 | 23.00 | 686,664 | -0.22(-0.97%) |
Jun 18, 2007 | 23.21 | 23.33 | 23.05 | 23.22 | 582,478 | -0.02(-0.07%) |
Jun 15, 2007 | 23.25 | 23.38 | 22.99 | 23.24 | 1,090,520 | +0.17(+0.76%) |
Jun 14, 2007 | 22.96 | 23.33 | 22.95 | 23.06 | 727,133 | +0.17(+0.72%) |
Jun 13, 2007 | 22.44 | 22.99 | 22.42 | 22.90 | 719,786 | +0.51(+2.30%) |
Jun 12, 2007 | 22.67 | 22.67 | 22.36 | 22.38 | 817,709 | -0.42(-1.82%) |
Jun 11, 2007 | 22.50 | 23.06 | 22.48 | 22.80 | 861,138 | +0.25(+1.10%) |
Jun 08, 2007 | 21.94 | 22.62 | 21.83 | 22.55 | 708,086 | +0.61(+2.76%) |
Jun 07, 2007 | 22.18 | 22.21 | 21.69 | 21.94 | 1,494,830 | -0.27(-1.20%) |
Jun 06, 2007 | 22.26 | 22.53 | 22.19 | 22.21 | 527,948 | -0.20(-0.89%) |
Jun 05, 2007 | 22.58 | 22.71 | 22.32 | 22.41 | 317,869 | -0.26(-1.14%) |
Jun 04, 2007 | 22.57 | 22.79 | 22.41 | 22.67 | 567,961 | -0.10(-0.44%) |