Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.29 | 20.38 | 19.67 | 20.08 | 535,604 | +0.33(+1.68%) |
Aug 30, 2007 | 20.06 | 20.09 | 19.64 | 19.75 | 396,056 | -0.31(-1.54%) |
Aug 29, 2007 | 19.72 | 20.11 | 19.51 | 20.06 | 813,532 | +0.48(+2.44%) |
Aug 28, 2007 | 20.29 | 20.34 | 19.37 | 19.58 | 753,429 | -0.92(-4.47%) |
Aug 27, 2007 | 20.88 | 20.88 | 20.41 | 20.50 | 412,672 | -0.49(-2.35%) |
Aug 24, 2007 | 20.59 | 21.00 | 20.21 | 20.99 | 467,712 | +0.32(+1.53%) |
Aug 23, 2007 | 21.08 | 21.11 | 20.24 | 20.68 | 598,563 | -0.41(-1.94%) |
Aug 22, 2007 | 20.88 | 21.15 | 20.39 | 21.08 | 548,845 | +0.43(+2.09%) |
Aug 21, 2007 | 20.19 | 21.11 | 19.97 | 20.65 | 773,160 | +0.43(+2.13%) |
Aug 20, 2007 | 20.69 | 20.84 | 19.84 | 20.22 | 491,078 | -0.39(-1.91%) |
Aug 17, 2007 | 20.96 | 23.28 | 19.94 | 20.61 | 1,476,612 | +1.16(+5.98%) |
Aug 16, 2007 | 18.24 | 19.47 | 17.71 | 19.45 | 1,299,548 | +1.21(+6.63%) |
Aug 15, 2007 | 18.22 | 19.52 | 17.94 | 18.24 | 1,137,283 | +0.17(+0.94%) |
Aug 14, 2007 | 18.00 | 18.45 | 16.42 | 18.07 | 2,181,102 | +0.57(+3.26%) |
Aug 13, 2007 | 18.47 | 19.49 | 17.42 | 17.50 | 1,146,370 | -0.97(-5.25%) |
Aug 10, 2007 | 18.10 | 19.50 | 17.96 | 18.47 | 1,194,141 | -0.78(-4.04%) |
Aug 09, 2007 | 18.57 | 19.63 | 18.57 | 19.25 | 990,465 | -0.10(-0.52%) |
Aug 08, 2007 | 18.26 | 19.58 | 17.32 | 19.35 | 1,582,019 | +1.30(+7.21%) |
Aug 07, 2007 | 17.76 | 18.72 | 17.09 | 18.05 | 1,765,443 | +0.14(+0.77%) |
Aug 06, 2007 | 18.12 | 18.22 | 17.26 | 17.91 | 1,700,148 | -0.23(-1.27%) |
Aug 03, 2007 | 18.38 | 18.83 | 18.02 | 18.14 | 1,220,103 | -0.69(-3.68%) |
Aug 02, 2007 | 19.26 | 20.84 | 18.69 | 18.83 | 1,733,120 | -0.59(-3.05%) |
Aug 01, 2007 | 18.75 | 19.84 | 17.72 | 19.43 | 1,937,055 | +0.68(+3.62%) |
Jul 31, 2007 | 19.39 | 19.41 | 18.64 | 18.75 | 1,601,231 | -0.49(-2.52%) |
Jul 30, 2007 | 19.03 | 21.04 | 18.73 | 19.24 | 1,319,150 | +0.19(+1.01%) |
Jul 27, 2007 | 18.49 | 19.27 | 18.40 | 19.04 | 1,833,205 | +0.37(+1.98%) |
Jul 26, 2007 | 18.73 | 18.95 | 18.13 | 18.67 | 1,548,657 | -0.53(-2.77%) |
Jul 25, 2007 | 18.87 | 19.49 | 18.83 | 19.20 | 1,046,285 | +0.18(+0.97%) |
Jul 24, 2007 | 19.59 | 20.08 | 18.95 | 19.02 | 1,563,715 | -1.53(-7.42%) |
Jul 23, 2007 | 20.76 | 20.81 | 20.38 | 20.55 | 1,534,767 | -0.05(-0.22%) |
Jul 20, 2007 | 21.47 | 21.50 | 19.83 | 20.59 | 1,917,453 | -0.92(-4.30%) |
Jul 19, 2007 | 21.15 | 21.59 | 21.13 | 21.52 | 756,674 | +0.43(+2.05%) |
Jul 18, 2007 | 21.35 | 21.49 | 20.86 | 21.08 | 1,249,570 | -0.42(-1.97%) |
Jul 17, 2007 | 22.00 | 22.05 | 21.45 | 21.51 | 1,402,748 | -0.49(-2.21%) |
Jul 16, 2007 | 22.22 | 22.41 | 21.93 | 21.99 | 703,970 | -0.27(-1.21%) |
Jul 13, 2007 | 22.09 | 22.49 | 22.07 | 22.26 | 597,784 | +0.13(+0.59%) |
Jul 12, 2007 | 21.88 | 23.00 | 21.88 | 22.13 | 1,378,344 | +0.65(+3.05%) |
Jul 11, 2007 | 21.95 | 21.95 | 21.28 | 21.48 | 1,465,837 | -0.48(-2.18%) |
Jul 10, 2007 | 22.61 | 22.61 | 21.92 | 21.95 | 697,869 | -0.85(-3.72%) |
Jul 09, 2007 | 22.48 | 22.96 | 22.48 | 22.80 | 445,904 | +0.32(+1.44%) |
Jul 06, 2007 | 22.49 | 22.57 | 22.38 | 22.48 | 399,821 | -0.02(-0.07%) |
Jul 05, 2007 | 22.94 | 23.04 | 22.40 | 22.49 | 381,777 | -0.47(-2.05%) |
Jul 03, 2007 | 22.89 | 23.06 | 22.89 | 22.96 | 96,580 | +0.08(+0.34%) |
Jul 02, 2007 | 22.88 | 23.02 | 22.76 | 22.89 | 901,934 | +0.12(+0.51%) |
Jun 29, 2007 | 23.09 | 23.14 | 22.76 | 22.77 | 450,707 | -0.29(-1.24%) |
Jun 28, 2007 | 22.87 | 23.09 | 22.87 | 23.06 | 397,484 | +0.22(+0.98%) |
Jun 27, 2007 | 22.73 | 22.98 | 22.53 | 22.83 | 778,093 | -0.01(-0.03%) |
Jun 26, 2007 | 22.05 | 23.13 | 22.00 | 22.84 | 884,409 | +0.79(+3.60%) |
Jun 25, 2007 | 22.52 | 22.47 | 21.99 | 22.05 | 799,512 | -0.48(-2.12%) |
Jun 22, 2007 | 22.34 | 22.73 | 21.89 | 22.52 | 5,123,162 | +0.18(+0.83%) |
Jun 21, 2007 | 22.36 | 22.42 | 22.03 | 22.34 | 616,607 | +0.06(+0.28%) |
Jun 20, 2007 | 22.92 | 22.99 | 22.25 | 22.28 | 390,474 | -0.57(-2.49%) |
Jun 19, 2007 | 22.65 | 23.04 | 22.50 | 22.85 | 964,892 | -0.32(-1.36%) |
Jun 18, 2007 | 23.03 | 23.22 | 22.97 | 23.16 | 431,495 | +0.11(+0.47%) |
Jun 15, 2007 | 23.29 | 23.30 | 23.06 | 23.06 | 217,045 | -0.19(-0.83%) |
Jun 14, 2007 | 23.28 | 23.37 | 23.08 | 23.25 | 217,694 | -0.07(-0.30%) |
Jun 13, 2007 | 23.20 | 23.35 | 23.09 | 23.32 | 361,656 | +0.13(+0.56%) |
Jun 12, 2007 | 23.23 | 23.30 | 23.15 | 23.19 | 269,100 | -0.09(-0.40%) |
Jun 11, 2007 | 23.26 | 23.40 | 23.19 | 23.28 | 227,901 | -0.03(-0.13%) |
Jun 08, 2007 | 23.42 | 23.49 | 23.29 | 23.31 | 191,472 | -0.11(-0.46%) |
Jun 07, 2007 | 23.68 | 23.68 | 23.41 | 23.42 | 164,601 | -0.26(-1.11%) |
Jun 06, 2007 | 23.53 | 23.88 | 23.42 | 23.68 | 371,392 | +0.14(+0.59%) |
Jun 05, 2007 | 23.53 | 23.63 | 23.42 | 23.54 | 231,584 | -0.05(-0.20%) |
Jun 04, 2007 | 23.50 | 23.65 | 23.43 | 23.59 | 301,553 | +0.16(+0.69%) |