Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.48 | 18.65 | 18.17 | 18.34 | 222,200 | +0.20(+1.10%) |
Aug 30, 2007 | 18.25 | 18.63 | 18.04 | 18.14 | 129,900 | -0.16(-0.87%) |
Aug 29, 2007 | 18.05 | 18.35 | 17.85 | 18.30 | 274,900 | +0.31(+1.72%) |
Aug 28, 2007 | 18.90 | 19.03 | 17.96 | 17.99 | 301,100 | -0.88(-4.66%) |
Aug 27, 2007 | 19.02 | 19.37 | 18.79 | 18.87 | 171,500 | -0.19(-1.00%) |
Aug 24, 2007 | 18.52 | 19.07 | 18.52 | 19.06 | 428,800 | +0.49(+2.64%) |
Aug 23, 2007 | 19.00 | 19.11 | 18.50 | 18.57 | 293,300 | -0.28(-1.49%) |
Aug 22, 2007 | 19.17 | 19.43 | 18.77 | 18.85 | 215,700 | -0.24(-1.26%) |
Aug 21, 2007 | 19.29 | 19.62 | 18.90 | 19.09 | 185,000 | -0.22(-1.14%) |
Aug 20, 2007 | 19.25 | 19.53 | 19.16 | 19.31 | 274,300 | +0.13(+0.68%) |
Aug 17, 2007 | 19.16 | 19.69 | 18.92 | 19.18 | 406,000 | +0.68(+3.68%) |
Aug 16, 2007 | 18.49 | 18.70 | 17.81 | 18.50 | 566,300 | -0.04(-0.22%) |
Aug 15, 2007 | 18.36 | 18.85 | 18.14 | 18.54 | 426,400 | +0.13(+0.71%) |
Aug 14, 2007 | 18.92 | 19.39 | 18.22 | 18.41 | 578,600 | -0.61(-3.21%) |
Aug 13, 2007 | 19.59 | 19.82 | 18.87 | 19.02 | 377,100 | -0.48(-2.46%) |
Aug 10, 2007 | 20.00 | 21.34 | 19.50 | 19.50 | 1,343,400 | -2.20(-10.14%) |
Aug 09, 2007 | 19.00 | 21.96 | 19.00 | 21.70 | 1,814,700 | +0.80(+3.83%) |
Aug 08, 2007 | 20.07 | 21.48 | 20.07 | 20.90 | 1,083,400 | +1.10(+5.56%) |
Aug 07, 2007 | 19.85 | 20.49 | 18.99 | 19.80 | 1,000,100 | -0.01(-0.05%) |
Aug 06, 2007 | 19.11 | 19.86 | 18.88 | 19.81 | 473,500 | +0.80(+4.21%) |
Aug 03, 2007 | 19.14 | 19.28 | 18.96 | 19.01 | 255,800 | -0.27(-1.40%) |
Aug 02, 2007 | 18.88 | 19.38 | 18.79 | 19.28 | 302,100 | +0.37(+1.96%) |
Aug 01, 2007 | 18.70 | 19.06 | 18.50 | 18.91 | 508,200 | +0.21(+1.12%) |
Jul 31, 2007 | 19.55 | 19.82 | 18.67 | 18.70 | 693,100 | -0.72(-3.71%) |
Jul 30, 2007 | 19.12 | 19.50 | 18.62 | 19.42 | 519,100 | +0.46(+2.43%) |
Jul 27, 2007 | 19.65 | 19.74 | 18.96 | 18.96 | 643,500 | -0.65(-3.31%) |
Jul 26, 2007 | 20.50 | 20.75 | 19.25 | 19.61 | 1,173,800 | +1.11(+6.00%) |
Jul 25, 2007 | 19.31 | 19.31 | 18.45 | 18.50 | 346,600 | -0.57(-2.99%) |
Jul 24, 2007 | 19.63 | 19.75 | 19.00 | 19.07 | 290,200 | -0.69(-3.49%) |
Jul 23, 2007 | 20.05 | 20.24 | 19.54 | 19.76 | 384,400 | -0.26(-1.30%) |
Jul 20, 2007 | 20.09 | 20.50 | 19.74 | 20.02 | 419,900 | -0.82(-3.93%) |
Jul 19, 2007 | 20.93 | 21.06 | 20.76 | 20.84 | 138,100 | +0.08(+0.39%) |
Jul 18, 2007 | 20.54 | 20.84 | 20.51 | 20.76 | 136,400 | +0.06(+0.29%) |
Jul 17, 2007 | 20.70 | 20.92 | 20.63 | 20.70 | 125,700 | +0.07(+0.34%) |
Jul 16, 2007 | 20.50 | 20.82 | 20.44 | 20.63 | 236,700 | +0.17(+0.83%) |
Jul 13, 2007 | 20.14 | 20.63 | 20.07 | 20.46 | 968,600 | +0.22(+1.09%) |
Jul 12, 2007 | 20.56 | 20.82 | 20.12 | 20.24 | 234,800 | -0.12(-0.59%) |
Jul 11, 2007 | 20.42 | 20.52 | 20.18 | 20.36 | 124,500 | -0.08(-0.39%) |
Jul 10, 2007 | 21.14 | 21.28 | 20.37 | 20.44 | 265,400 | -0.86(-4.04%) |
Jul 09, 2007 | 21.38 | 21.53 | 21.17 | 21.30 | 94,800 | -0.12(-0.56%) |
Jul 06, 2007 | 21.41 | 21.80 | 21.29 | 21.42 | 98,100 | -0.01(-0.05%) |
Jul 05, 2007 | 21.27 | 21.84 | 21.23 | 21.43 | 176,100 | +0.16(+0.75%) |
Jul 03, 2007 | 20.70 | 21.32 | 20.70 | 21.27 | 112,300 | +0.57(+2.75%) |
Jul 02, 2007 | 20.18 | 20.95 | 20.18 | 20.70 | 152,500 | +0.68(+3.40%) |
Jun 29, 2007 | 20.49 | 20.74 | 20.01 | 20.02 | 152,700 | -0.36(-1.77%) |
Jun 28, 2007 | 20.53 | 20.78 | 20.26 | 20.38 | 132,000 | -0.11(-0.54%) |
Jun 27, 2007 | 19.90 | 20.65 | 19.88 | 20.49 | 263,700 | +0.41(+2.04%) |
Jun 26, 2007 | 20.88 | 20.88 | 20.04 | 20.08 | 505,000 | -0.80(-3.83%) |
Jun 25, 2007 | 21.41 | 21.68 | 20.82 | 20.88 | 200,800 | -0.53(-2.48%) |
Jun 22, 2007 | 21.58 | 21.59 | 21.29 | 21.41 | 230,100 | -0.17(-0.79%) |
Jun 21, 2007 | 21.35 | 21.61 | 21.20 | 21.58 | 138,800 | +0.13(+0.61%) |
Jun 20, 2007 | 21.90 | 21.95 | 21.44 | 21.45 | 230,600 | -0.39(-1.79%) |
Jun 19, 2007 | 21.81 | 22.00 | 21.76 | 21.84 | 156,800 | -0.02(-0.09%) |
Jun 18, 2007 | 21.94 | 22.29 | 21.79 | 21.86 | 89,300 | -0.07(-0.32%) |
Jun 15, 2007 | 22.23 | 22.34 | 21.84 | 21.93 | 190,000 | -0.07(-0.32%) |
Jun 14, 2007 | 21.70 | 22.05 | 21.65 | 22.00 | 208,400 | +0.35(+1.62%) |
Jun 13, 2007 | 21.41 | 21.70 | 21.41 | 21.65 | 158,900 | +0.33(+1.55%) |
Jun 12, 2007 | 21.41 | 21.66 | 21.14 | 21.32 | 287,500 | -0.19(-0.88%) |
Jun 11, 2007 | 21.23 | 21.86 | 21.14 | 21.51 | 262,806 | +0.26(+1.22%) |
Jun 08, 2007 | 20.50 | 21.33 | 20.29 | 21.25 | 295,200 | +0.71(+3.46%) |
Jun 07, 2007 | 20.93 | 21.10 | 20.53 | 20.54 | 205,200 | -0.48(-2.28%) |
Jun 06, 2007 | 21.15 | 21.29 | 20.91 | 21.02 | 227,700 | -0.18(-0.85%) |
Jun 05, 2007 | 21.10 | 21.25 | 21.05 | 21.20 | 129,400 | +0.01(+0.05%) |
Jun 04, 2007 | 21.05 | 21.26 | 21.00 | 21.19 | 158,000 | +0.14(+0.67%) |