Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.32 | 18.36 | 18.06 | 18.24 | 735,755 | +0.22(+1.21%) |
Aug 30, 2007 | 18.39 | 18.40 | 17.96 | 18.02 | 1,626,346 | -0.37(-2.01%) |
Aug 29, 2007 | 18.67 | 18.67 | 18.03 | 18.39 | 1,718,143 | -0.08(-0.42%) |
Aug 28, 2007 | 19.11 | 19.12 | 18.45 | 18.47 | 1,298,040 | -0.68(-3.54%) |
Aug 27, 2007 | 19.52 | 20.04 | 19.10 | 19.15 | 1,330,249 | +0.09(+0.46%) |
Aug 24, 2007 | 18.89 | 19.11 | 18.68 | 19.06 | 478,080 | +0.16(+0.85%) |
Aug 23, 2007 | 18.84 | 19.07 | 18.73 | 18.90 | 839,745 | +0.03(+0.18%) |
Aug 22, 2007 | 18.56 | 19.02 | 18.52 | 18.86 | 1,425,957 | +0.37(+2.00%) |
Aug 21, 2007 | 18.39 | 18.80 | 18.31 | 18.49 | 981,237 | +0.11(+0.59%) |
Aug 20, 2007 | 18.79 | 18.86 | 18.11 | 18.39 | 1,136,302 | -0.47(-2.49%) |
Aug 17, 2007 | 19.41 | 19.56 | 18.14 | 18.86 | 1,946,140 | +0.86(+4.81%) |
Aug 16, 2007 | 18.31 | 18.20 | 17.47 | 17.99 | 2,033,160 | -0.32(-1.76%) |
Aug 15, 2007 | 17.73 | 18.61 | 17.51 | 18.31 | 1,864,466 | +0.67(+3.77%) |
Aug 14, 2007 | 18.26 | 18.68 | 17.60 | 17.65 | 2,236,715 | -0.67(-3.63%) |
Aug 13, 2007 | 17.52 | 18.71 | 17.52 | 18.31 | 2,731,129 | +1.06(+6.12%) |
Aug 10, 2007 | 17.38 | 17.62 | 16.77 | 17.26 | 2,541,094 | -0.13(-0.78%) |
Aug 09, 2007 | 17.15 | 17.75 | 16.99 | 17.39 | 3,115,802 | +0.05(+0.30%) |
Aug 08, 2007 | 17.17 | 17.53 | 16.65 | 17.34 | 2,984,204 | +0.14(+0.81%) |
Aug 07, 2007 | 17.99 | 18.09 | 16.95 | 17.20 | 3,164,116 | -0.79(-4.37%) |
Aug 06, 2007 | 16.94 | 18.04 | 16.92 | 17.99 | 2,126,282 | +0.67(+3.87%) |
Aug 03, 2007 | 17.42 | 18.23 | 17.24 | 17.32 | 2,148,829 | -0.91(-5.01%) |
Aug 02, 2007 | 18.04 | 18.37 | 17.85 | 18.23 | 2,266,853 | +0.15(+0.82%) |
Aug 01, 2007 | 18.11 | 18.13 | 17.60 | 18.08 | 2,381,427 | +0.03(+0.19%) |
Jul 31, 2007 | 18.34 | 18.81 | 18.02 | 18.05 | 2,419,848 | -0.04(-0.24%) |
Jul 30, 2007 | 18.65 | 18.80 | 16.43 | 18.09 | 5,008,797 | -0.74(-3.95%) |
Jul 27, 2007 | 19.22 | 19.35 | 18.52 | 18.83 | 2,205,426 | -0.51(-2.65%) |
Jul 26, 2007 | 19.58 | 19.65 | 19.19 | 19.35 | 1,348,655 | -0.33(-1.68%) |
Jul 25, 2007 | 19.37 | 19.76 | 19.26 | 19.68 | 1,963,164 | +0.48(+2.51%) |
Jul 24, 2007 | 19.67 | 19.78 | 19.08 | 19.19 | 1,855,263 | -0.83(-4.15%) |
Jul 23, 2007 | 19.87 | 20.16 | 19.83 | 20.02 | 1,385,925 | +0.24(+1.21%) |
Jul 20, 2007 | 20.16 | 20.26 | 19.69 | 19.79 | 1,664,537 | -0.49(-2.42%) |
Jul 19, 2007 | 20.59 | 20.65 | 20.26 | 20.28 | 1,159,769 | -0.15(-0.72%) |
Jul 18, 2007 | 20.65 | 20.69 | 20.18 | 20.42 | 925,561 | -0.39(-1.88%) |
Jul 17, 2007 | 20.85 | 20.90 | 20.64 | 20.82 | 1,183,236 | -0.02(-0.10%) |
Jul 16, 2007 | 20.86 | 20.97 | 20.71 | 20.84 | 615,890 | -0.07(-0.33%) |
Jul 13, 2007 | 20.89 | 21.04 | 20.79 | 20.91 | 709,527 | -0.07(-0.31%) |
Jul 12, 2007 | 20.58 | 20.97 | 20.52 | 20.97 | 979,626 | +0.40(+1.92%) |
Jul 11, 2007 | 20.35 | 20.58 | 20.30 | 20.58 | 989,059 | +0.24(+1.18%) |
Jul 10, 2007 | 20.80 | 20.92 | 20.29 | 20.34 | 1,728,496 | -0.70(-3.35%) |
Jul 09, 2007 | 21.15 | 21.27 | 21.03 | 21.04 | 1,005,624 | -0.29(-1.37%) |
Jul 06, 2007 | 20.89 | 21.38 | 20.84 | 21.33 | 1,082,237 | +0.42(+2.00%) |
Jul 05, 2007 | 21.27 | 21.27 | 20.77 | 20.92 | 1,142,974 | -0.28(-1.31%) |
Jul 03, 2007 | 21.10 | 21.27 | 21.10 | 21.19 | 446,790 | +0.12(+0.56%) |
Jul 02, 2007 | 20.75 | 21.28 | 20.70 | 21.08 | 2,518,317 | +0.35(+1.68%) |
Jun 29, 2007 | 20.75 | 20.84 | 20.60 | 20.73 | 1,773,359 | -0.03(-0.13%) |
Jun 28, 2007 | 20.77 | 20.82 | 20.31 | 20.75 | 1,831,796 | -0.75(-3.50%) |
Jun 27, 2007 | 21.53 | 21.56 | 21.12 | 21.51 | 726,782 | -0.10(-0.46%) |
Jun 26, 2007 | 21.68 | 21.80 | 21.51 | 21.61 | 774,866 | +0.03(+0.14%) |
Jun 25, 2007 | 21.56 | 21.77 | 21.39 | 21.58 | 750,709 | +0.11(+0.53%) |
Jun 22, 2007 | 21.73 | 21.75 | 21.43 | 21.46 | 1,079,246 | -0.27(-1.24%) |
Jun 21, 2007 | 21.73 | 21.83 | 21.64 | 21.73 | 1,150,567 | +0.00(+0.00%) |
Jun 20, 2007 | 22.03 | 22.09 | 21.73 | 21.73 | 1,032,312 | -0.25(-1.13%) |
Jun 19, 2007 | 21.87 | 22.00 | 21.72 | 21.98 | 680,769 | +0.04(+0.18%) |
Jun 18, 2007 | 22.02 | 22.03 | 21.86 | 21.94 | 547,790 | -0.01(-0.04%) |
Jun 15, 2007 | 21.91 | 22.02 | 21.78 | 21.95 | 904,855 | +0.04(+0.20%) |
Jun 14, 2007 | 21.84 | 22.09 | 21.83 | 21.91 | 689,742 | +0.07(+0.30%) |
Jun 13, 2007 | 21.78 | 21.92 | 21.55 | 21.84 | 1,258,698 | +0.13(+0.58%) |
Jun 12, 2007 | 21.93 | 21.99 | 21.65 | 21.72 | 852,629 | -0.26(-1.19%) |
Jun 11, 2007 | 21.67 | 22.02 | 21.67 | 21.98 | 434,850 | +0.31(+1.42%) |
Jun 08, 2007 | 21.60 | 21.69 | 21.40 | 21.67 | 688,361 | +0.05(+0.22%) |
Jun 07, 2007 | 22.19 | 22.19 | 21.28 | 21.62 | 1,191,749 | -0.48(-2.18%) |
Jun 06, 2007 | 21.78 | 22.15 | 21.78 | 22.10 | 1,192,669 | +0.17(+0.75%) |
Jun 05, 2007 | 22.52 | 22.52 | 21.94 | 21.94 | 1,051,638 | -0.58(-2.59%) |
Jun 04, 2007 | 22.08 | 22.58 | 22.02 | 22.52 | 1,024,029 | +0.45(+2.05%) |