Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.41 | 19.61 | 19.29 | 19.31 | 1,374,478 | +0.06(+0.32%) |
Aug 30, 2007 | 18.82 | 19.68 | 18.67 | 19.25 | 1,361,272 | +0.17(+0.87%) |
Aug 29, 2007 | 18.80 | 19.10 | 18.66 | 19.08 | 1,172,969 | +0.32(+1.73%) |
Aug 28, 2007 | 19.27 | 19.32 | 18.75 | 18.75 | 1,058,780 | -0.66(-3.39%) |
Aug 27, 2007 | 19.63 | 19.72 | 19.36 | 19.41 | 569,122 | -0.31(-1.56%) |
Aug 24, 2007 | 19.42 | 19.73 | 19.32 | 19.72 | 730,444 | +0.22(+1.13%) |
Aug 23, 2007 | 19.32 | 19.54 | 19.25 | 19.50 | 1,013,355 | +0.18(+0.91%) |
Aug 22, 2007 | 19.32 | 19.45 | 19.14 | 19.32 | 1,219,988 | +0.00(+0.00%) |
Aug 21, 2007 | 19.25 | 19.43 | 19.06 | 19.32 | 720,881 | +0.08(+0.41%) |
Aug 20, 2007 | 19.24 | 19.44 | 19.03 | 19.25 | 452,656 | -0.04(-0.18%) |
Aug 17, 2007 | 19.89 | 20.16 | 19.06 | 19.28 | 1,484,113 | -0.38(-1.92%) |
Aug 16, 2007 | 19.02 | 19.68 | 18.74 | 19.66 | 1,668,023 | +0.42(+2.19%) |
Aug 15, 2007 | 18.79 | 19.54 | 18.73 | 19.24 | 978,062 | +0.46(+2.43%) |
Aug 14, 2007 | 19.54 | 19.60 | 18.57 | 18.78 | 2,088,155 | -0.69(-3.52%) |
Aug 13, 2007 | 19.59 | 19.64 | 19.38 | 19.46 | 916,698 | -0.13(-0.67%) |
Aug 10, 2007 | 19.94 | 19.94 | 19.32 | 19.60 | 1,145,906 | -0.35(-1.76%) |
Aug 09, 2007 | 19.83 | 20.41 | 19.79 | 19.95 | 2,544,649 | -0.25(-1.22%) |
Aug 08, 2007 | 20.25 | 20.44 | 20.05 | 20.19 | 2,389,518 | +0.18(+0.92%) |
Aug 07, 2007 | 19.98 | 20.14 | 19.54 | 20.01 | 1,278,429 | -0.11(-0.52%) |
Aug 06, 2007 | 19.74 | 20.52 | 19.50 | 20.11 | 1,441,421 | +0.48(+2.46%) |
Aug 03, 2007 | 19.74 | 20.04 | 19.48 | 19.63 | 1,006,898 | -0.25(-1.28%) |
Aug 02, 2007 | 20.09 | 20.09 | 19.68 | 19.89 | 1,184,957 | -0.24(-1.18%) |
Aug 01, 2007 | 20.04 | 20.48 | 19.78 | 20.12 | 1,121,282 | +0.04(+0.22%) |
Jul 31, 2007 | 19.94 | 20.79 | 19.82 | 20.08 | 1,331,035 | +0.29(+1.46%) |
Jul 30, 2007 | 19.76 | 19.85 | 19.35 | 19.79 | 1,473,728 | -0.07(-0.35%) |
Jul 27, 2007 | 19.98 | 20.04 | 19.55 | 19.86 | 1,332,036 | -0.18(-0.88%) |
Jul 26, 2007 | 20.29 | 20.64 | 19.86 | 20.04 | 1,328,879 | -0.70(-3.39%) |
Jul 25, 2007 | 20.47 | 20.95 | 20.32 | 20.74 | 1,393,224 | +0.34(+1.68%) |
Jul 24, 2007 | 20.38 | 20.55 | 20.26 | 20.40 | 976,127 | -0.01(-0.04%) |
Jul 23, 2007 | 20.52 | 20.59 | 20.33 | 20.40 | 782,017 | +0.03(+0.13%) |
Jul 20, 2007 | 20.60 | 20.62 | 20.31 | 20.38 | 1,791,943 | -0.39(-1.86%) |
Jul 19, 2007 | 20.86 | 20.98 | 20.63 | 20.76 | 1,329,053 | -0.04(-0.21%) |
Jul 18, 2007 | 20.76 | 20.82 | 20.63 | 20.81 | 1,382,321 | +0.05(+0.25%) |
Jul 17, 2007 | 20.94 | 20.99 | 20.75 | 20.76 | 1,177,978 | -0.20(-0.96%) |
Jul 16, 2007 | 21.10 | 21.19 | 20.91 | 20.96 | 1,477,624 | -0.36(-1.69%) |
Jul 13, 2007 | 21.20 | 21.38 | 21.18 | 21.32 | 1,019,047 | -0.02(-0.08%) |
Jul 12, 2007 | 20.97 | 21.37 | 20.90 | 21.34 | 1,017,339 | +0.32(+1.50%) |
Jul 11, 2007 | 21.25 | 21.26 | 20.83 | 21.02 | 1,730,479 | -0.23(-1.07%) |
Jul 10, 2007 | 21.67 | 21.75 | 21.20 | 21.25 | 1,311,236 | -0.48(-2.22%) |
Jul 09, 2007 | 21.80 | 21.83 | 21.65 | 21.73 | 787,799 | -0.08(-0.36%) |
Jul 06, 2007 | 21.69 | 21.83 | 21.64 | 21.81 | 657,126 | +0.14(+0.65%) |
Jul 05, 2007 | 21.64 | 21.76 | 21.48 | 21.67 | 1,271,333 | -0.04(-0.20%) |
Jul 03, 2007 | 21.67 | 21.77 | 21.48 | 21.71 | 962,009 | +0.06(+0.28%) |
Jul 02, 2007 | 22.31 | 22.10 | 21.48 | 21.65 | 2,242,564 | -0.66(-2.95%) |
Jun 29, 2007 | 22.33 | 22.62 | 22.16 | 22.31 | 707,788 | -0.04(-0.16%) |
Jun 28, 2007 | 22.40 | 22.56 | 22.33 | 22.35 | 534,399 | -0.20(-0.90%) |
Jun 27, 2007 | 22.50 | 22.65 | 22.36 | 22.55 | 859,110 | +0.04(+0.20%) |
Jun 26, 2007 | 22.51 | 22.95 | 22.50 | 22.50 | 1,553,565 | -0.01(-0.04%) |
Jun 25, 2007 | 22.35 | 22.70 | 22.35 | 22.51 | 986,942 | +0.16(+0.71%) |
Jun 22, 2007 | 22.50 | 22.50 | 22.31 | 22.35 | 1,635,189 | -0.28(-1.24%) |
Jun 21, 2007 | 22.66 | 22.92 | 22.37 | 22.64 | 1,090,088 | +0.26(+1.18%) |
Jun 20, 2007 | 22.61 | 22.64 | 22.37 | 22.37 | 1,216,344 | -0.23(-1.01%) |
Jun 19, 2007 | 22.84 | 22.92 | 22.37 | 22.60 | 1,265,413 | -0.09(-0.39%) |
Jun 18, 2007 | 22.75 | 22.81 | 22.58 | 22.69 | 1,314,481 | -0.06(-0.27%) |
Jun 15, 2007 | 22.86 | 22.91 | 22.60 | 22.75 | 1,535,458 | +0.02(+0.08%) |
Jun 14, 2007 | 23.20 | 23.24 | 22.58 | 22.73 | 2,218,087 | -0.49(-2.12%) |
Jun 13, 2007 | 23.14 | 23.22 | 22.93 | 23.22 | 1,256,646 | +0.17(+0.72%) |
Jun 12, 2007 | 23.12 | 23.19 | 22.94 | 23.06 | 1,461,230 | -0.23(-0.98%) |
Jun 11, 2007 | 23.32 | 23.57 | 22.97 | 23.29 | 1,607,296 | -0.04(-0.15%) |
Jun 08, 2007 | 23.04 | 23.50 | 22.87 | 23.32 | 1,594,078 | +0.44(+1.92%) |
Jun 07, 2007 | 22.76 | 23.09 | 22.69 | 22.88 | 1,344,764 | +0.04(+0.15%) |
Jun 06, 2007 | 22.97 | 22.97 | 22.65 | 22.85 | 1,577,013 | -0.27(-1.18%) |
Jun 05, 2007 | 22.84 | 23.28 | 22.64 | 23.12 | 1,444,267 | +0.32(+1.39%) |
Jun 04, 2007 | 23.01 | 23.60 | 22.76 | 22.80 | 2,871,115 | -0.10(-0.42%) |