Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.69 | 21.76 | 21.51 | 21.66 | 95,848 | +0.17(+0.80%) |
Aug 30, 2007 | 21.38 | 21.56 | 21.36 | 21.49 | 59,334 | +0.00(+0.00%) |
Aug 29, 2007 | 21.42 | 21.49 | 21.26 | 21.49 | 217,739 | +0.26(+1.23%) |
Aug 28, 2007 | 21.51 | 21.52 | 21.23 | 21.23 | 48,326 | -0.40(-1.86%) |
Aug 27, 2007 | 21.71 | 21.71 | 21.58 | 21.63 | 32,754 | -0.10(-0.46%) |
Aug 24, 2007 | 21.48 | 21.73 | 21.42 | 21.73 | 31,680 | +0.26(+1.23%) |
Aug 23, 2007 | 21.66 | 21.66 | 21.42 | 21.47 | 62,556 | +0.09(+0.42%) |
Aug 22, 2007 | 21.28 | 21.47 | 21.28 | 21.38 | 45,373 | +0.19(+0.88%) |
Aug 21, 2007 | 21.13 | 21.28 | 21.13 | 21.19 | 80,007 | -0.01(-0.07%) |
Aug 20, 2007 | 21.23 | 21.23 | 20.99 | 21.21 | 165,116 | +0.13(+0.60%) |
Aug 17, 2007 | 21.19 | 21.19 | 20.86 | 21.08 | 81,618 | +0.25(+1.22%) |
Aug 16, 2007 | 20.19 | 20.86 | 20.19 | 20.83 | 2,403,183 | -0.20(-0.94%) |
Aug 15, 2007 | 21.03 | 21.32 | 20.98 | 21.03 | 153,034 | -0.10(-0.46%) |
Aug 14, 2007 | 21.39 | 21.43 | 21.12 | 21.12 | 120,279 | -0.28(-1.31%) |
Aug 13, 2007 | 21.51 | 21.55 | 21.35 | 21.40 | 638,182 | -0.10(-0.45%) |
Aug 10, 2007 | 21.26 | 21.51 | 21.26 | 21.50 | 826,388 | -0.05(-0.23%) |
Aug 09, 2007 | 21.92 | 21.92 | 21.55 | 21.55 | 64,167 | -0.44(-1.98%) |
Aug 08, 2007 | 21.95 | 22.07 | 21.86 | 21.98 | 185,789 | +0.16(+0.73%) |
Aug 07, 2007 | 21.65 | 21.99 | 21.59 | 21.82 | 201,361 | +0.12(+0.57%) |
Aug 06, 2007 | 21.58 | 21.74 | 21.46 | 21.70 | 710,135 | +0.25(+1.16%) |
Aug 03, 2007 | 21.47 | 21.63 | 21.44 | 21.45 | 161,089 | -0.18(-0.83%) |
Aug 02, 2007 | 21.57 | 21.66 | 21.42 | 21.63 | 63,361 | +0.19(+0.89%) |
Aug 01, 2007 | 21.32 | 21.48 | 21.22 | 21.44 | 111,151 | +0.05(+0.24%) |
Jul 31, 2007 | 21.53 | 21.55 | 21.38 | 21.39 | 152,497 | +0.04(+0.19%) |
Jul 30, 2007 | 21.30 | 21.39 | 21.14 | 21.35 | 142,295 | +0.04(+0.17%) |
Jul 27, 2007 | 21.54 | 21.59 | 21.25 | 21.31 | 291,303 | -0.35(-1.63%) |
Jul 26, 2007 | 21.85 | 21.87 | 21.43 | 21.66 | 694,831 | -0.38(-1.74%) |
Jul 25, 2007 | 22.17 | 22.18 | 21.95 | 22.05 | 192,501 | -0.01(-0.03%) |
Jul 24, 2007 | 22.26 | 22.29 | 21.97 | 22.05 | 112,225 | -0.24(-1.07%) |
Jul 23, 2007 | 22.29 | 22.41 | 22.25 | 22.29 | 110,077 | +0.12(+0.54%) |
Jul 20, 2007 | 22.41 | 22.41 | 22.14 | 22.17 | 184,984 | -0.16(-0.70%) |
Jul 19, 2007 | 22.40 | 22.40 | 22.28 | 22.33 | 70,879 | +0.03(+0.13%) |
Jul 18, 2007 | 22.28 | 22.36 | 22.23 | 22.30 | 79,739 | -0.12(-0.55%) |
Jul 17, 2007 | 21.82 | 22.51 | 21.82 | 22.42 | 214,517 | -0.10(-0.46%) |
Jul 16, 2007 | 22.53 | 22.59 | 22.49 | 22.53 | 155,988 | -0.01(-0.05%) |
Jul 13, 2007 | 22.47 | 22.58 | 22.38 | 22.54 | 82,155 | -0.00(-0.02%) |
Jul 12, 2007 | 22.21 | 22.62 | 22.20 | 22.54 | 440,042 | +0.35(+1.59%) |
Jul 11, 2007 | 22.16 | 22.24 | 22.08 | 22.19 | 74,369 | +0.18(+0.81%) |
Jul 10, 2007 | 22.18 | 22.26 | 22.01 | 22.01 | 140,684 | -0.27(-1.22%) |
Jul 09, 2007 | 22.34 | 22.34 | 22.20 | 22.28 | 95,848 | +0.04(+0.20%) |
Jul 06, 2007 | 22.16 | 22.28 | 22.13 | 22.24 | 61,482 | +0.01(+0.05%) |
Jul 05, 2007 | 22.42 | 22.42 | 22.13 | 22.22 | 132,093 | -0.02(-0.08%) |
Jul 03, 2007 | 22.27 | 22.39 | 22.21 | 22.24 | 168,875 | -0.00(-0.02%) |
Jul 02, 2007 | 22.22 | 22.31 | 22.17 | 22.25 | 166,995 | +0.21(+0.96%) |
Jun 29, 2007 | 22.16 | 22.35 | 21.98 | 22.04 | 157,062 | -0.05(-0.24%) |
Jun 28, 2007 | 22.11 | 22.22 | 22.01 | 22.09 | 591,734 | -0.05(-0.24%) |
Jun 27, 2007 | 21.92 | 22.14 | 21.92 | 22.14 | 92,089 | +0.19(+0.87%) |
Jun 26, 2007 | 21.97 | 22.10 | 21.88 | 21.95 | 126,186 | +0.11(+0.49%) |
Jun 25, 2007 | 21.80 | 22.01 | 21.78 | 21.84 | 191,427 | +0.04(+0.21%) |
Jun 22, 2007 | 22.14 | 22.14 | 21.73 | 21.80 | 176,929 | -0.24(-1.08%) |
Jun 21, 2007 | 22.01 | 22.13 | 21.92 | 22.04 | 152,766 | -0.05(-0.22%) |
Jun 20, 2007 | 22.40 | 22.40 | 22.06 | 22.08 | 100,949 | -0.30(-1.35%) |
Jun 19, 2007 | 22.34 | 22.39 | 22.32 | 22.39 | 61,213 | +0.03(+0.13%) |
Jun 18, 2007 | 22.31 | 22.37 | 22.21 | 22.36 | 210,489 | -0.01(-0.05%) |
Jun 15, 2007 | 22.22 | 22.48 | 22.22 | 22.37 | 806,788 | +0.18(+0.81%) |
Jun 14, 2007 | 22.15 | 22.29 | 22.13 | 22.19 | 334,528 | -0.13(-0.58%) |
Jun 13, 2007 | 22.09 | 22.32 | 22.08 | 22.32 | 73,832 | +0.23(+1.05%) |
Jun 12, 2007 | 22.20 | 22.29 | 22.09 | 22.09 | 88,062 | -0.25(-1.13%) |
Jun 11, 2007 | 22.17 | 22.35 | 22.15 | 22.34 | 239,486 | +0.05(+0.23%) |
Jun 08, 2007 | 22.14 | 22.29 | 22.09 | 22.29 | 146,322 | +0.11(+0.49%) |
Jun 07, 2007 | 22.53 | 22.55 | 22.18 | 22.18 | 125,716 | -0.41(-1.83%) |
Jun 06, 2007 | 22.75 | 22.75 | 22.51 | 22.59 | 121,085 | -0.21(-0.91%) |
Jun 05, 2007 | 22.82 | 22.82 | 22.66 | 22.80 | 127,260 | -0.02(-0.08%) |
Jun 04, 2007 | 22.76 | 22.86 | 22.76 | 22.82 | 1,650,628 | -0.03(-0.13%) |