Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.37 | 19.59 | 19.24 | 19.45 | 600,255 | +0.41(+2.17%) |
Aug 30, 2007 | 18.90 | 19.15 | 18.87 | 19.03 | 383,658 | -0.10(-0.52%) |
Aug 29, 2007 | 19.06 | 19.14 | 18.85 | 19.13 | 489,528 | +0.52(+2.79%) |
Aug 28, 2007 | 18.88 | 18.90 | 18.61 | 18.61 | 603,654 | -0.48(-2.52%) |
Aug 27, 2007 | 19.09 | 19.24 | 19.03 | 19.09 | 482,891 | -0.09(-0.45%) |
Aug 24, 2007 | 18.87 | 19.20 | 18.88 | 19.18 | 929,845 | +0.17(+0.88%) |
Aug 23, 2007 | 19.13 | 19.14 | 18.94 | 19.01 | 846,314 | -0.01(-0.03%) |
Aug 22, 2007 | 18.85 | 19.03 | 18.80 | 19.02 | 623,889 | +0.56(+3.01%) |
Aug 21, 2007 | 18.44 | 18.54 | 18.36 | 18.46 | 687,185 | -0.22(-1.19%) |
Aug 20, 2007 | 18.71 | 18.72 | 18.53 | 18.69 | 499,079 | +0.08(+0.43%) |
Aug 17, 2007 | 18.38 | 18.73 | 18.37 | 18.61 | 1,102,896 | +0.34(+1.86%) |
Aug 16, 2007 | 18.24 | 18.39 | 17.88 | 18.27 | 1,395,253 | -0.09(-0.50%) |
Aug 15, 2007 | 18.50 | 18.70 | 18.32 | 18.36 | 1,031,668 | +0.06(+0.34%) |
Aug 14, 2007 | 18.67 | 18.70 | 18.26 | 18.30 | 1,318,683 | -0.39(-2.08%) |
Aug 13, 2007 | 18.56 | 18.79 | 18.46 | 18.69 | 807,463 | +0.14(+0.73%) |
Aug 10, 2007 | 18.30 | 18.58 | 18.17 | 18.55 | 1,465,833 | -0.04(-0.20%) |
Aug 09, 2007 | 18.54 | 19.07 | 18.51 | 18.59 | 2,798,762 | -0.96(-4.90%) |
Aug 08, 2007 | 19.53 | 19.67 | 19.42 | 19.55 | 1,714,837 | +0.12(+0.64%) |
Aug 07, 2007 | 19.16 | 19.51 | 19.16 | 19.42 | 1,754,791 | -0.07(-0.35%) |
Aug 06, 2007 | 19.25 | 19.51 | 19.13 | 19.49 | 1,700,561 | +0.09(+0.48%) |
Aug 03, 2007 | 19.48 | 19.69 | 19.37 | 19.40 | 1,610,879 | -0.30(-1.51%) |
Aug 02, 2007 | 19.75 | 19.80 | 19.50 | 19.69 | 2,429,673 | +0.60(+3.14%) |
Aug 01, 2007 | 19.09 | 19.11 | 18.66 | 19.09 | 2,108,835 | -0.17(-0.90%) |
Jul 31, 2007 | 19.12 | 19.51 | 19.22 | 19.27 | 1,912,949 | -0.12(-0.61%) |
Jul 30, 2007 | 19.31 | 19.45 | 19.24 | 19.38 | 1,640,161 | -0.04(-0.19%) |
Jul 27, 2007 | 19.58 | 19.74 | 19.42 | 19.42 | 1,241,952 | -0.28(-1.41%) |
Jul 26, 2007 | 19.98 | 20.11 | 19.52 | 19.70 | 1,599,183 | -0.74(-3.60%) |
Jul 25, 2007 | 20.58 | 20.63 | 20.26 | 20.43 | 1,336,856 | +0.10(+0.49%) |
Jul 24, 2007 | 20.64 | 20.66 | 20.30 | 20.34 | 1,113,580 | -0.48(-2.31%) |
Jul 23, 2007 | 20.82 | 20.89 | 20.72 | 20.82 | 624,699 | +0.06(+0.30%) |
Jul 20, 2007 | 20.99 | 21.07 | 20.70 | 20.76 | 1,544,184 | -0.25(-1.18%) |
Jul 19, 2007 | 20.95 | 21.06 | 20.94 | 21.00 | 2,012,020 | +0.28(+1.34%) |
Jul 18, 2007 | 20.64 | 20.79 | 20.54 | 20.73 | 1,207,795 | -0.01(-0.03%) |
Jul 17, 2007 | 20.72 | 20.87 | 20.71 | 20.73 | 979,057 | -0.02(-0.09%) |
Jul 16, 2007 | 20.77 | 20.86 | 20.70 | 20.75 | 1,759,647 | -0.15(-0.71%) |
Jul 13, 2007 | 21.03 | 21.05 | 20.89 | 20.90 | 3,895,021 | -0.07(-0.32%) |
Jul 12, 2007 | 20.88 | 21.09 | 20.81 | 20.97 | 4,163,097 | -0.02(-0.12%) |
Jul 11, 2007 | 21.37 | 21.53 | 20.92 | 20.99 | 5,108,482 | +0.54(+2.63%) |
Jul 10, 2007 | 20.71 | 20.73 | 20.43 | 20.45 | 4,042,495 | +0.38(+1.91%) |
Jul 09, 2007 | 20.12 | 20.14 | 20.02 | 20.07 | 783,828 | +0.23(+1.18%) |
Jul 06, 2007 | 19.76 | 19.94 | 19.73 | 19.84 | 524,656 | +0.01(+0.06%) |
Jul 05, 2007 | 19.92 | 19.95 | 19.77 | 19.82 | 585,362 | -0.28(-1.38%) |
Jul 03, 2007 | 20.18 | 20.19 | 20.00 | 20.10 | 344,644 | +0.01(+0.06%) |
Jul 02, 2007 | 19.98 | 20.09 | 19.95 | 20.09 | 664,845 | +0.16(+0.81%) |
Jun 29, 2007 | 19.89 | 20.01 | 19.86 | 19.93 | 1,148,870 | +0.08(+0.40%) |
Jun 28, 2007 | 19.69 | 19.95 | 19.69 | 19.85 | 1,231,915 | -0.02(-0.12%) |
Jun 27, 2007 | 19.79 | 19.89 | 19.72 | 19.87 | 1,821,486 | +0.26(+1.32%) |
Jun 26, 2007 | 19.60 | 19.74 | 19.58 | 19.61 | 1,246,322 | +0.33(+1.70%) |
Jun 25, 2007 | 19.33 | 19.46 | 19.24 | 19.29 | 1,161,864 | +0.07(+0.35%) |
Jun 22, 2007 | 19.38 | 19.43 | 19.15 | 19.22 | 1,140,342 | +0.20(+1.07%) |
Jun 21, 2007 | 18.90 | 19.05 | 18.88 | 19.01 | 1,234,829 | +0.16(+0.85%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.82 | 18.85 | 637,002 | -0.24(-1.26%) |
Jun 19, 2007 | 19.13 | 19.17 | 19.03 | 19.09 | 979,542 | -0.22(-1.15%) |
Jun 18, 2007 | 19.41 | 19.41 | 19.21 | 19.32 | 1,312,208 | +0.01(+0.06%) |
Jun 15, 2007 | 19.19 | 20.21 | 19.18 | 19.30 | 2,440,520 | +0.42(+2.22%) |
Jun 14, 2007 | 18.74 | 18.92 | 18.70 | 18.88 | 3,226,452 | +0.17(+0.89%) |
Jun 13, 2007 | 18.60 | 18.74 | 18.57 | 18.72 | 1,001,396 | +0.00(+0.00%) |
Jun 12, 2007 | 18.72 | 18.85 | 18.67 | 18.72 | 1,174,933 | +0.11(+0.56%) |
Jun 11, 2007 | 18.51 | 18.67 | 18.44 | 18.61 | 465,732 | +0.12(+0.63%) |
Jun 08, 2007 | 18.42 | 18.51 | 18.32 | 18.50 | 964,164 | +0.14(+0.74%) |
Jun 07, 2007 | 18.50 | 18.56 | 18.31 | 18.36 | 1,358,668 | -0.30(-1.59%) |
Jun 06, 2007 | 18.84 | 18.84 | 18.62 | 18.66 | 627,127 | -0.27(-1.44%) |
Jun 05, 2007 | 19.00 | 19.09 | 18.90 | 18.93 | 1,017,099 | -0.29(-1.51%) |
Jun 04, 2007 | 19.27 | 19.27 | 19.14 | 19.22 | 716,647 | +0.09(+0.45%) |