Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.76 | 18.82 | 18.35 | 18.40 | 396,662 | -0.18(-0.99%) |
Aug 30, 2007 | 18.50 | 18.83 | 18.18 | 18.58 | 377,155 | -0.10(-0.55%) |
Aug 29, 2007 | 18.44 | 18.72 | 18.22 | 18.69 | 539,616 | +0.33(+1.78%) |
Aug 28, 2007 | 18.75 | 18.93 | 18.36 | 18.36 | 494,113 | -0.57(-2.99%) |
Aug 27, 2007 | 18.92 | 19.08 | 18.68 | 18.93 | 365,442 | -0.03(-0.17%) |
Aug 24, 2007 | 18.64 | 18.97 | 18.52 | 18.96 | 462,451 | +0.25(+1.36%) |
Aug 23, 2007 | 18.74 | 18.85 | 18.58 | 18.70 | 742,344 | +0.06(+0.30%) |
Aug 22, 2007 | 18.65 | 19.05 | 18.57 | 18.65 | 1,118,743 | +0.14(+0.77%) |
Aug 21, 2007 | 18.29 | 18.76 | 18.29 | 18.50 | 869,133 | +0.12(+0.65%) |
Aug 20, 2007 | 18.40 | 18.86 | 18.22 | 18.38 | 1,093,935 | -0.01(-0.04%) |
Aug 17, 2007 | 18.82 | 18.89 | 17.76 | 18.39 | 1,506,893 | +0.30(+1.67%) |
Aug 16, 2007 | 17.87 | 18.37 | 17.68 | 18.09 | 1,220,110 | +0.17(+0.93%) |
Aug 15, 2007 | 17.85 | 18.52 | 17.80 | 17.92 | 1,422,051 | +0.06(+0.36%) |
Aug 14, 2007 | 18.11 | 18.34 | 17.86 | 17.86 | 1,109,133 | -0.25(-1.41%) |
Aug 13, 2007 | 17.60 | 18.39 | 17.25 | 18.11 | 2,063,058 | +0.60(+3.41%) |
Aug 10, 2007 | 16.47 | 18.41 | 16.31 | 17.52 | 2,701,316 | +0.84(+5.01%) |
Aug 09, 2007 | 16.44 | 17.09 | 15.63 | 16.68 | 4,697,059 | -0.31(-1.83%) |
Aug 08, 2007 | 18.98 | 19.11 | 16.39 | 16.99 | 2,857,945 | -1.95(-10.29%) |
Aug 07, 2007 | 19.24 | 19.38 | 18.75 | 18.94 | 1,388,035 | -0.34(-1.77%) |
Aug 06, 2007 | 19.17 | 19.59 | 19.04 | 19.28 | 1,117,044 | +0.19(+1.00%) |
Aug 03, 2007 | 19.22 | 20.51 | 19.08 | 19.09 | 1,060,320 | -1.25(-6.14%) |
Aug 02, 2007 | 20.44 | 20.80 | 20.29 | 20.34 | 1,697,043 | -0.08(-0.39%) |
Aug 01, 2007 | 19.82 | 20.45 | 19.41 | 20.42 | 1,346,356 | +0.51(+2.56%) |
Jul 31, 2007 | 19.72 | 20.27 | 19.38 | 19.91 | 1,106,120 | +0.35(+1.79%) |
Jul 30, 2007 | 19.39 | 19.86 | 19.10 | 19.56 | 826,020 | +0.17(+0.86%) |
Jul 27, 2007 | 19.91 | 20.49 | 19.24 | 19.39 | 1,070,760 | -0.48(-2.40%) |
Jul 26, 2007 | 20.98 | 21.11 | 19.82 | 19.87 | 1,144,164 | -1.44(-6.76%) |
Jul 25, 2007 | 20.93 | 21.69 | 20.84 | 21.31 | 1,759,402 | +1.38(+6.95%) |
Jul 24, 2007 | 20.37 | 20.47 | 19.87 | 19.93 | 481,124 | -0.68(-3.32%) |
Jul 23, 2007 | 20.52 | 21.12 | 20.40 | 20.61 | 409,288 | +0.09(+0.43%) |
Jul 20, 2007 | 20.94 | 20.99 | 20.43 | 20.52 | 476,665 | -0.46(-2.20%) |
Jul 19, 2007 | 21.20 | 21.38 | 20.80 | 20.99 | 446,757 | -0.14(-0.64%) |
Jul 18, 2007 | 21.02 | 21.19 | 20.79 | 21.12 | 294,431 | -0.05(-0.23%) |
Jul 17, 2007 | 21.34 | 21.38 | 21.13 | 21.17 | 309,147 | -0.04(-0.19%) |
Jul 16, 2007 | 21.26 | 21.43 | 21.11 | 21.21 | 236,058 | -0.14(-0.67%) |
Jul 13, 2007 | 21.54 | 21.61 | 21.26 | 21.35 | 296,311 | -0.21(-0.96%) |
Jul 12, 2007 | 20.93 | 21.56 | 20.91 | 21.56 | 475,219 | +0.57(+2.69%) |
Jul 11, 2007 | 21.01 | 21.05 | 20.87 | 20.99 | 436,049 | -0.05(-0.23%) |
Jul 10, 2007 | 21.16 | 21.29 | 20.70 | 21.04 | 538,642 | -0.09(-0.41%) |
Jul 09, 2007 | 21.24 | 21.24 | 21.05 | 21.13 | 477,508 | -0.10(-0.45%) |
Jul 06, 2007 | 21.03 | 21.33 | 20.98 | 21.23 | 578,424 | +0.14(+0.64%) |
Jul 05, 2007 | 21.13 | 21.48 | 20.80 | 21.09 | 553,095 | -0.02(-0.08%) |
Jul 03, 2007 | 21.25 | 21.37 | 21.02 | 21.11 | 325,303 | -0.05(-0.23%) |
Jul 02, 2007 | 21.21 | 21.46 | 21.12 | 21.15 | 583,406 | +0.06(+0.26%) |
Jun 29, 2007 | 21.26 | 21.45 | 21.06 | 21.10 | 540,423 | -0.10(-0.45%) |
Jun 28, 2007 | 20.97 | 21.41 | 20.89 | 21.19 | 544,083 | +0.25(+1.22%) |
Jun 27, 2007 | 20.82 | 20.99 | 20.74 | 20.94 | 671,460 | -0.03(-0.15%) |
Jun 26, 2007 | 20.93 | 21.24 | 20.80 | 20.97 | 835,665 | +0.09(+0.42%) |
Jun 25, 2007 | 21.02 | 21.34 | 20.80 | 20.88 | 523,488 | -0.20(-0.94%) |
Jun 22, 2007 | 21.33 | 21.57 | 20.84 | 21.08 | 1,708,764 | -0.32(-1.49%) |
Jun 21, 2007 | 21.00 | 21.46 | 20.82 | 21.40 | 452,586 | +0.34(+1.63%) |
Jun 20, 2007 | 21.61 | 21.61 | 21.04 | 21.06 | 424,456 | -0.56(-2.58%) |
Jun 19, 2007 | 21.54 | 21.71 | 21.41 | 21.61 | 366,404 | +0.03(+0.15%) |
Jun 18, 2007 | 21.53 | 21.66 | 21.39 | 21.58 | 378,090 | +0.12(+0.56%) |
Jun 15, 2007 | 21.74 | 21.81 | 21.46 | 21.46 | 749,647 | -0.04(-0.19%) |
Jun 14, 2007 | 21.54 | 21.69 | 21.42 | 21.50 | 356,603 | -0.01(-0.04%) |
Jun 13, 2007 | 21.20 | 21.60 | 21.20 | 21.51 | 576,622 | +0.29(+1.39%) |
Jun 12, 2007 | 21.10 | 21.51 | 21.07 | 21.22 | 643,972 | -0.01(-0.04%) |
Jun 11, 2007 | 21.30 | 21.42 | 21.08 | 21.23 | 411,045 | -0.16(-0.74%) |
Jun 08, 2007 | 21.10 | 21.48 | 20.91 | 21.38 | 455,580 | +0.26(+1.24%) |
Jun 07, 2007 | 21.49 | 21.64 | 21.11 | 21.12 | 820,169 | -0.49(-2.25%) |
Jun 06, 2007 | 21.65 | 21.81 | 21.46 | 21.61 | 487,629 | -0.18(-0.84%) |
Jun 05, 2007 | 22.11 | 22.16 | 21.49 | 21.79 | 619,719 | -0.36(-1.62%) |
Jun 04, 2007 | 22.43 | 22.46 | 22.06 | 22.15 | 718,433 | -0.31(-1.38%) |