Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.79 | 21.07 | 20.75 | 20.94 | 501,103 | +0.40(+1.93%) |
Aug 30, 2007 | 20.58 | 20.87 | 20.33 | 20.55 | 910,372 | -0.26(-1.23%) |
Aug 29, 2007 | 20.68 | 20.95 | 20.51 | 20.80 | 971,329 | +0.27(+1.33%) |
Aug 28, 2007 | 20.99 | 21.08 | 20.51 | 20.53 | 1,101,704 | -0.64(-3.00%) |
Aug 27, 2007 | 21.36 | 21.50 | 21.16 | 21.16 | 519,202 | -0.19(-0.89%) |
Aug 24, 2007 | 21.21 | 21.35 | 20.90 | 21.35 | 595,769 | +0.15(+0.70%) |
Aug 23, 2007 | 21.69 | 21.69 | 20.98 | 21.21 | 856,746 | -0.38(-1.76%) |
Aug 22, 2007 | 21.07 | 21.64 | 20.98 | 21.59 | 980,530 | +0.75(+3.61%) |
Aug 21, 2007 | 20.84 | 21.20 | 20.78 | 20.83 | 870,073 | -0.13(-0.63%) |
Aug 20, 2007 | 20.92 | 21.45 | 20.88 | 20.97 | 1,405,896 | -0.19(-0.90%) |
Aug 17, 2007 | 21.67 | 22.27 | 20.74 | 21.16 | 1,343,819 | +0.41(+1.99%) |
Aug 16, 2007 | 20.24 | 20.83 | 19.82 | 20.74 | 2,244,764 | +0.36(+1.78%) |
Aug 15, 2007 | 20.68 | 21.26 | 20.34 | 20.38 | 1,256,529 | -0.40(-1.91%) |
Aug 14, 2007 | 21.90 | 21.95 | 20.74 | 20.78 | 1,540,592 | -1.02(-4.66%) |
Aug 13, 2007 | 21.20 | 22.07 | 21.17 | 21.79 | 1,864,640 | +0.62(+2.92%) |
Aug 10, 2007 | 18.88 | 21.55 | 18.75 | 21.17 | 3,498,763 | +1.91(+9.90%) |
Aug 09, 2007 | 20.52 | 20.75 | 18.53 | 19.27 | 4,488,472 | -1.77(-8.40%) |
Aug 08, 2007 | 21.71 | 22.54 | 20.81 | 21.03 | 2,360,859 | -0.69(-3.19%) |
Aug 07, 2007 | 21.82 | 21.89 | 21.28 | 21.73 | 2,151,431 | -0.23(-1.05%) |
Aug 06, 2007 | 21.55 | 22.03 | 21.15 | 21.96 | 2,151,415 | +0.49(+2.27%) |
Aug 03, 2007 | 21.51 | 22.37 | 21.46 | 21.47 | 1,838,555 | -0.88(-3.92%) |
Aug 02, 2007 | 22.53 | 22.68 | 22.24 | 22.35 | 1,801,648 | -0.18(-0.81%) |
Aug 01, 2007 | 22.48 | 22.73 | 22.03 | 22.53 | 1,403,747 | +0.02(+0.11%) |
Jul 31, 2007 | 22.93 | 23.40 | 22.49 | 22.50 | 1,545,310 | -0.38(-1.66%) |
Jul 30, 2007 | 22.58 | 23.03 | 22.43 | 22.88 | 1,107,687 | +0.26(+1.17%) |
Jul 27, 2007 | 22.44 | 22.92 | 22.30 | 22.62 | 1,917,068 | +0.11(+0.48%) |
Jul 26, 2007 | 22.59 | 22.90 | 21.97 | 22.51 | 1,911,853 | -0.38(-1.66%) |
Jul 25, 2007 | 23.10 | 23.76 | 22.79 | 22.89 | 2,089,643 | -0.14(-0.61%) |
Jul 24, 2007 | 23.49 | 23.61 | 22.80 | 23.03 | 1,455,184 | -0.56(-2.38%) |
Jul 23, 2007 | 23.48 | 23.79 | 23.47 | 23.59 | 907,511 | +0.16(+0.67%) |
Jul 20, 2007 | 23.69 | 23.69 | 23.33 | 23.44 | 978,106 | -0.26(-1.11%) |
Jul 19, 2007 | 23.84 | 23.95 | 23.57 | 23.70 | 1,114,244 | +0.01(+0.03%) |
Jul 18, 2007 | 23.93 | 23.96 | 23.55 | 23.69 | 1,680,071 | -0.28(-1.17%) |
Jul 17, 2007 | 24.19 | 24.31 | 23.91 | 23.97 | 997,996 | -0.22(-0.92%) |
Jul 16, 2007 | 24.33 | 24.42 | 24.16 | 24.19 | 881,589 | -0.26(-1.05%) |
Jul 13, 2007 | 24.34 | 24.47 | 24.17 | 24.45 | 788,009 | +0.13(+0.54%) |
Jul 12, 2007 | 23.87 | 24.32 | 23.75 | 24.32 | 1,249,532 | +0.59(+2.47%) |
Jul 11, 2007 | 23.62 | 23.86 | 23.57 | 23.73 | 1,160,145 | +0.07(+0.28%) |
Jul 10, 2007 | 23.75 | 23.81 | 23.57 | 23.67 | 1,433,517 | -0.11(-0.45%) |
Jul 09, 2007 | 24.00 | 24.05 | 23.75 | 23.77 | 859,073 | -0.27(-1.13%) |
Jul 06, 2007 | 23.90 | 24.09 | 23.89 | 24.05 | 468,856 | +0.09(+0.38%) |
Jul 05, 2007 | 24.42 | 24.42 | 23.88 | 23.96 | 816,203 | -0.39(-1.59%) |
Jul 03, 2007 | 24.07 | 24.43 | 24.04 | 24.34 | 543,969 | +0.28(+1.17%) |
Jul 02, 2007 | 24.04 | 24.31 | 23.97 | 24.06 | 1,137,392 | +0.09(+0.38%) |
Jun 29, 2007 | 24.23 | 24.33 | 23.86 | 23.97 | 2,267,962 | -0.12(-0.51%) |
Jun 28, 2007 | 24.07 | 24.21 | 23.87 | 24.10 | 852,662 | +0.07(+0.31%) |
Jun 27, 2007 | 23.52 | 24.05 | 23.30 | 24.02 | 1,661,385 | +0.41(+1.75%) |
Jun 26, 2007 | 23.70 | 23.83 | 23.40 | 23.61 | 1,560,320 | -0.10(-0.42%) |
Jun 25, 2007 | 23.62 | 24.01 | 23.53 | 23.71 | 1,345,200 | +0.05(+0.21%) |
Jun 22, 2007 | 23.87 | 23.91 | 23.40 | 23.66 | 1,216,562 | +11.67(+97.32%) |
Jun 21, 2007 | 11.93 | 12.04 | 11.81 | 11.99 | 804,053 | +0.05(+0.43%) |
Jun 20, 2007 | 12.05 | 12.06 | 11.92 | 11.94 | 1,402,110 | -0.11(-0.94%) |
Jun 19, 2007 | 12.07 | 12.13 | 12.01 | 12.05 | 1,002,580 | -0.08(-0.66%) |
Jun 18, 2007 | 12.25 | 12.32 | 12.12 | 12.13 | 1,279,514 | -0.11(-0.91%) |
Jun 15, 2007 | 12.30 | 12.37 | 12.23 | 12.24 | 890,644 | +0.01(+0.12%) |
Jun 14, 2007 | 12.15 | 12.27 | 12.09 | 12.23 | 1,067,998 | +0.08(+0.70%) |
Jun 13, 2007 | 12.05 | 12.17 | 12.01 | 12.14 | 1,762,875 | +0.09(+0.72%) |
Jun 12, 2007 | 12.20 | 12.26 | 12.06 | 12.06 | 1,361,891 | -0.21(-1.68%) |
Jun 11, 2007 | 12.24 | 12.31 | 12.19 | 12.26 | 861,475 | +0.04(+0.35%) |
Jun 08, 2007 | 12.12 | 12.28 | 12.05 | 12.22 | 1,209,134 | +0.09(+0.77%) |
Jun 07, 2007 | 12.39 | 12.44 | 12.12 | 12.13 | 1,763,677 | -0.29(-2.34%) |
Jun 06, 2007 | 12.55 | 12.55 | 12.35 | 12.42 | 1,871,974 | -0.22(-1.78%) |
Jun 05, 2007 | 12.74 | 12.79 | 12.64 | 12.64 | 1,297,918 | -0.16(-1.24%) |
Jun 04, 2007 | 12.72 | 12.82 | 12.70 | 12.80 | 915,081 | +0.01(+0.05%) |