Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.09 | 20.09 | 19.63 | 19.93 | 396,331 | +0.17(+0.86%) |
Aug 30, 2007 | 19.74 | 20.04 | 19.51 | 19.76 | 607,537 | -0.20(-0.99%) |
Aug 29, 2007 | 19.52 | 20.01 | 19.19 | 19.95 | 656,243 | +0.27(+1.37%) |
Aug 28, 2007 | 19.96 | 20.16 | 19.67 | 19.69 | 351,192 | -0.64(-3.13%) |
Aug 27, 2007 | 20.52 | 20.60 | 20.25 | 20.32 | 218,896 | -0.30(-1.44%) |
Aug 24, 2007 | 20.44 | 20.73 | 20.26 | 20.62 | 505,668 | +0.06(+0.31%) |
Aug 23, 2007 | 21.00 | 21.00 | 20.28 | 20.56 | 386,412 | -0.31(-1.50%) |
Aug 22, 2007 | 20.77 | 21.08 | 20.63 | 20.87 | 488,170 | +0.34(+1.66%) |
Aug 21, 2007 | 20.79 | 20.97 | 20.34 | 20.53 | 255,453 | -0.38(-1.80%) |
Aug 20, 2007 | 21.00 | 21.13 | 20.29 | 20.91 | 373,817 | +0.00(+0.00%) |
Aug 17, 2007 | 21.94 | 22.09 | 20.47 | 20.91 | 802,025 | +0.20(+0.95%) |
Aug 16, 2007 | 20.04 | 20.71 | 19.75 | 20.71 | 899,771 | +0.57(+2.85%) |
Aug 15, 2007 | 20.77 | 21.17 | 20.11 | 20.13 | 716,762 | -0.71(-3.40%) |
Aug 14, 2007 | 21.15 | 21.44 | 20.81 | 20.84 | 486,163 | -0.33(-1.57%) |
Aug 13, 2007 | 21.17 | 21.78 | 20.73 | 21.17 | 866,780 | +0.02(+0.09%) |
Aug 10, 2007 | 19.07 | 21.83 | 19.07 | 21.16 | 916,934 | +1.62(+8.26%) |
Aug 09, 2007 | 20.25 | 20.27 | 18.84 | 19.54 | 2,030,141 | -1.23(-5.92%) |
Aug 08, 2007 | 21.04 | 21.14 | 20.37 | 20.77 | 1,129,032 | -0.07(-0.34%) |
Aug 07, 2007 | 20.85 | 21.29 | 20.58 | 20.84 | 1,135,274 | -0.18(-0.85%) |
Aug 06, 2007 | 21.58 | 21.58 | 20.82 | 21.02 | 1,252,746 | -0.39(-1.80%) |
Aug 03, 2007 | 21.85 | 22.00 | 21.29 | 21.41 | 848,947 | -0.37(-1.69%) |
Aug 02, 2007 | 21.77 | 21.96 | 21.43 | 21.78 | 569,197 | +0.07(+0.33%) |
Aug 01, 2007 | 21.17 | 22.07 | 21.02 | 21.70 | 853,406 | +0.50(+2.37%) |
Jul 31, 2007 | 21.17 | 21.63 | 21.02 | 21.20 | 1,197,799 | +0.08(+0.38%) |
Jul 30, 2007 | 20.38 | 21.22 | 20.30 | 21.12 | 678,311 | +0.39(+1.90%) |
Jul 27, 2007 | 21.23 | 21.35 | 20.64 | 20.73 | 613,333 | -0.50(-2.37%) |
Jul 26, 2007 | 21.80 | 21.89 | 20.94 | 21.23 | 633,395 | -0.84(-3.82%) |
Jul 25, 2007 | 22.11 | 22.14 | 21.47 | 22.07 | 480,256 | +0.04(+0.20%) |
Jul 24, 2007 | 22.66 | 22.69 | 21.98 | 22.03 | 420,963 | -0.82(-3.57%) |
Jul 23, 2007 | 22.66 | 23.10 | 22.66 | 22.84 | 440,021 | +0.28(+1.23%) |
Jul 20, 2007 | 22.88 | 23.15 | 22.31 | 22.57 | 487,835 | -0.26(-1.14%) |
Jul 19, 2007 | 22.76 | 22.93 | 22.66 | 22.83 | 315,861 | +0.28(+1.23%) |
Jul 18, 2007 | 22.56 | 22.89 | 22.22 | 22.55 | 429,099 | -0.20(-0.87%) |
Jul 17, 2007 | 22.92 | 23.05 | 22.70 | 22.74 | 323,329 | -0.26(-1.13%) |
Jul 16, 2007 | 23.13 | 23.15 | 22.84 | 23.00 | 336,592 | -0.23(-1.00%) |
Jul 13, 2007 | 23.47 | 23.47 | 23.14 | 23.24 | 260,023 | -0.18(-0.77%) |
Jul 12, 2007 | 23.24 | 23.47 | 23.19 | 23.42 | 176,209 | +0.33(+1.44%) |
Jul 11, 2007 | 22.81 | 23.13 | 22.63 | 23.09 | 291,453 | +0.23(+1.02%) |
Jul 10, 2007 | 23.29 | 23.35 | 22.84 | 22.85 | 289,335 | -0.68(-2.90%) |
Jul 09, 2007 | 23.35 | 23.59 | 23.20 | 23.53 | 644,317 | +0.17(+0.73%) |
Jul 06, 2007 | 23.35 | 23.42 | 23.01 | 23.36 | 246,982 | -0.03(-0.12%) |
Jul 05, 2007 | 23.33 | 23.40 | 23.04 | 23.39 | 189,695 | +0.04(+0.15%) |
Jul 03, 2007 | 23.90 | 23.90 | 23.30 | 23.35 | 167,961 | -0.56(-2.33%) |
Jul 02, 2007 | 23.79 | 23.91 | 23.59 | 23.91 | 292,233 | +0.35(+1.49%) |
Jun 29, 2007 | 24.01 | 24.22 | 23.44 | 23.56 | 260,580 | -0.41(-1.72%) |
Jun 28, 2007 | 23.87 | 24.21 | 23.54 | 23.97 | 257,793 | +0.02(+0.07%) |
Jun 27, 2007 | 22.99 | 23.99 | 22.86 | 23.96 | 477,916 | +0.91(+3.93%) |
Jun 26, 2007 | 23.02 | 23.27 | 22.86 | 23.05 | 452,058 | +0.03(+0.12%) |
Jun 25, 2007 | 23.21 | 23.36 | 22.95 | 23.02 | 516,590 | -0.33(-1.42%) |
Jun 22, 2007 | 23.68 | 23.68 | 23.22 | 23.35 | 335,405 | -0.44(-1.85%) |
Jun 21, 2007 | 23.49 | 23.93 | 23.20 | 23.79 | 186,351 | +0.20(+0.84%) |
Jun 20, 2007 | 23.96 | 24.27 | 23.60 | 23.60 | 244,642 | -0.36(-1.50%) |
Jun 19, 2007 | 24.01 | 24.10 | 23.78 | 23.96 | 211,428 | -0.17(-0.71%) |
Jun 18, 2007 | 23.86 | 24.34 | 23.79 | 24.13 | 264,481 | +0.36(+1.51%) |
Jun 15, 2007 | 23.78 | 24.03 | 23.64 | 23.77 | 527,290 | +0.24(+1.03%) |
Jun 14, 2007 | 23.53 | 23.97 | 23.44 | 23.53 | 313,855 | +0.01(+0.04%) |
Jun 13, 2007 | 23.08 | 23.55 | 23.06 | 23.52 | 358,660 | +0.57(+2.50%) |
Jun 12, 2007 | 23.17 | 23.43 | 22.88 | 22.94 | 249,769 | -0.36(-1.54%) |
Jun 11, 2007 | 23.19 | 23.57 | 23.03 | 23.30 | 310,957 | +0.14(+0.62%) |
Jun 08, 2007 | 22.72 | 23.25 | 22.63 | 23.16 | 391,316 | +0.39(+1.69%) |
Jun 07, 2007 | 22.60 | 23.17 | 22.60 | 22.77 | 455,291 | +0.13(+0.59%) |
Jun 06, 2007 | 21.76 | 23.06 | 22.37 | 22.64 | 586,288 | -0.55(-2.36%) |
Jun 05, 2007 | 23.43 | 23.75 | 23.08 | 23.18 | 310,066 | -0.22(-0.96%) |
Jun 04, 2007 | 23.60 | 23.76 | 23.35 | 23.41 | 236,283 | -0.30(-1.25%) |