Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.31 | 20.36 | 20.01 | 20.11 | 536,161 | +0.01(+0.03%) |
Aug 30, 2007 | 20.13 | 20.31 | 19.91 | 20.10 | 984,798 | -0.03(-0.14%) |
Aug 29, 2007 | 19.59 | 20.16 | 19.50 | 20.13 | 1,592,331 | +0.03(+0.17%) |
Aug 28, 2007 | 20.50 | 20.56 | 20.09 | 20.09 | 685,952 | -0.50(-2.45%) |
Aug 27, 2007 | 20.52 | 20.70 | 20.31 | 20.60 | 728,392 | +0.07(+0.33%) |
Aug 24, 2007 | 20.59 | 20.72 | 20.37 | 20.53 | 825,609 | -0.12(-0.56%) |
Aug 23, 2007 | 20.96 | 21.11 | 20.56 | 20.65 | 785,518 | -0.31(-1.49%) |
Aug 22, 2007 | 20.89 | 21.35 | 20.67 | 20.96 | 1,008,295 | +0.16(+0.79%) |
Aug 21, 2007 | 20.59 | 20.97 | 20.14 | 20.80 | 1,438,722 | +0.21(+1.03%) |
Aug 20, 2007 | 20.32 | 20.77 | 20.29 | 20.59 | 1,739,184 | +0.37(+1.82%) |
Aug 17, 2007 | 20.93 | 20.93 | 19.97 | 20.22 | 1,512,296 | +0.30(+1.50%) |
Aug 16, 2007 | 19.73 | 20.12 | 19.48 | 19.92 | 2,213,520 | +0.06(+0.31%) |
Aug 15, 2007 | 19.44 | 20.27 | 19.44 | 19.86 | 1,715,247 | +0.32(+1.64%) |
Aug 14, 2007 | 20.07 | 20.30 | 19.52 | 19.54 | 1,366,617 | -0.52(-2.58%) |
Aug 13, 2007 | 19.96 | 20.33 | 19.96 | 20.05 | 1,488,799 | +0.13(+0.65%) |
Aug 10, 2007 | 20.56 | 20.59 | 19.49 | 19.92 | 2,799,759 | -1.24(-5.86%) |
Aug 09, 2007 | 20.93 | 21.67 | 20.57 | 21.16 | 3,497,019 | +0.23(+1.11%) |
Aug 08, 2007 | 20.36 | 21.14 | 20.32 | 20.93 | 3,276,005 | +0.76(+3.78%) |
Aug 07, 2007 | 19.85 | 20.27 | 19.71 | 20.17 | 1,949,331 | +0.25(+1.27%) |
Aug 06, 2007 | 19.33 | 20.05 | 19.13 | 19.92 | 1,489,093 | +0.55(+2.85%) |
Aug 03, 2007 | 19.50 | 19.71 | 19.35 | 19.37 | 1,956,233 | -0.07(-0.39%) |
Aug 02, 2007 | 19.37 | 19.70 | 19.27 | 19.44 | 1,762,534 | +0.24(+1.24%) |
Aug 01, 2007 | 18.76 | 19.24 | 18.69 | 19.20 | 1,251,778 | +0.42(+2.25%) |
Jul 31, 2007 | 18.74 | 19.11 | 18.68 | 18.78 | 1,185,694 | +0.18(+0.99%) |
Jul 30, 2007 | 18.60 | 18.82 | 18.47 | 18.60 | 1,464,128 | +0.03(+0.15%) |
Jul 27, 2007 | 18.78 | 19.41 | 18.37 | 18.57 | 1,317,862 | -0.27(-1.45%) |
Jul 26, 2007 | 18.86 | 19.12 | 18.55 | 18.84 | 1,972,534 | -0.22(-1.18%) |
Jul 25, 2007 | 18.49 | 19.75 | 18.46 | 19.07 | 2,700,339 | +0.85(+4.67%) |
Jul 24, 2007 | 18.39 | 18.53 | 18.15 | 18.22 | 685,805 | -0.29(-1.58%) |
Jul 23, 2007 | 18.55 | 18.74 | 18.51 | 18.51 | 809,749 | +0.00(+0.00%) |
Jul 20, 2007 | 18.66 | 18.73 | 18.37 | 18.51 | 1,049,854 | -0.15(-0.80%) |
Jul 19, 2007 | 18.73 | 18.85 | 18.60 | 18.66 | 690,651 | -0.01(-0.04%) |
Jul 18, 2007 | 18.72 | 18.85 | 18.57 | 18.66 | 863,497 | -0.27(-1.40%) |
Jul 17, 2007 | 18.99 | 19.18 | 18.92 | 18.93 | 462,147 | -0.09(-0.47%) |
Jul 16, 2007 | 19.02 | 19.06 | 18.88 | 19.02 | 665,245 | -0.07(-0.36%) |
Jul 13, 2007 | 19.09 | 19.15 | 18.95 | 19.09 | 425,140 | +0.02(+0.11%) |
Jul 12, 2007 | 18.79 | 19.09 | 18.73 | 19.07 | 671,560 | +0.34(+1.82%) |
Jul 11, 2007 | 18.73 | 18.73 | 18.54 | 18.73 | 641,749 | +0.02(+0.11%) |
Jul 10, 2007 | 18.92 | 18.99 | 18.70 | 18.71 | 385,783 | -0.30(-1.58%) |
Jul 09, 2007 | 19.26 | 19.26 | 18.90 | 19.01 | 581,245 | -0.27(-1.38%) |
Jul 06, 2007 | 19.22 | 19.28 | 19.10 | 19.27 | 474,042 | +0.07(+0.39%) |
Jul 05, 2007 | 19.18 | 19.25 | 18.98 | 19.20 | 463,322 | +0.01(+0.07%) |
Jul 03, 2007 | 19.22 | 19.26 | 19.02 | 19.18 | 281,224 | -0.02(-0.11%) |
Jul 02, 2007 | 19.08 | 19.25 | 19.05 | 19.20 | 526,322 | +0.22(+1.15%) |
Jun 29, 2007 | 19.32 | 19.35 | 18.84 | 18.98 | 1,095,819 | -0.31(-1.59%) |
Jun 28, 2007 | 19.20 | 19.35 | 19.13 | 19.29 | 436,154 | +0.09(+0.46%) |
Jun 27, 2007 | 19.23 | 19.33 | 19.07 | 19.20 | 531,021 | -0.20(-1.05%) |
Jun 26, 2007 | 19.62 | 19.65 | 19.34 | 19.41 | 602,833 | -0.14(-0.70%) |
Jun 25, 2007 | 19.58 | 19.72 | 19.51 | 19.54 | 366,839 | -0.03(-0.17%) |
Jun 22, 2007 | 19.81 | 19.81 | 19.53 | 19.58 | 405,021 | -0.26(-1.30%) |
Jun 21, 2007 | 19.80 | 19.92 | 19.69 | 19.84 | 337,322 | +0.10(+0.48%) |
Jun 20, 2007 | 19.93 | 19.98 | 19.73 | 19.74 | 357,294 | -0.19(-0.96%) |
Jun 19, 2007 | 19.79 | 19.99 | 19.75 | 19.93 | 389,602 | +0.05(+0.27%) |
Jun 18, 2007 | 19.93 | 19.99 | 19.79 | 19.88 | 362,580 | -0.01(-0.03%) |
Jun 15, 2007 | 19.88 | 20.00 | 19.84 | 19.88 | 604,007 | +0.10(+0.48%) |
Jun 14, 2007 | 19.72 | 19.82 | 19.65 | 19.79 | 620,161 | +0.12(+0.62%) |
Jun 13, 2007 | 19.52 | 19.71 | 19.43 | 19.67 | 608,707 | +0.18(+0.94%) |
Jun 12, 2007 | 19.54 | 19.63 | 19.43 | 19.48 | 678,022 | -0.11(-0.56%) |
Jun 11, 2007 | 19.59 | 19.67 | 19.42 | 19.59 | 592,259 | -0.04(-0.21%) |
Jun 08, 2007 | 19.42 | 19.65 | 19.38 | 19.63 | 639,987 | +0.23(+1.19%) |
Jun 07, 2007 | 19.67 | 19.72 | 19.36 | 19.40 | 735,001 | -0.34(-1.72%) |
Jun 06, 2007 | 19.71 | 19.86 | 19.62 | 19.74 | 627,063 | -0.03(-0.17%) |
Jun 05, 2007 | 19.94 | 20.05 | 19.73 | 19.77 | 833,686 | -0.30(-1.49%) |
Jun 04, 2007 | 19.86 | 20.07 | 19.83 | 20.07 | 639,105 | +0.12(+0.61%) |