Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.91 | 19.93 | 19.61 | 19.80 | 207,813 | +0.41(+2.14%) |
Aug 30, 2007 | 19.26 | 19.53 | 19.25 | 19.39 | 197,373 | -0.30(-1.53%) |
Aug 29, 2007 | 19.59 | 19.73 | 19.53 | 19.69 | 162,572 | +0.48(+2.49%) |
Aug 28, 2007 | 19.38 | 19.43 | 19.19 | 19.21 | 158,594 | -0.20(-1.02%) |
Aug 27, 2007 | 19.39 | 19.54 | 19.31 | 19.41 | 125,036 | -0.20(-1.01%) |
Aug 24, 2007 | 19.46 | 19.61 | 19.42 | 19.61 | 138,211 | +0.20(+1.04%) |
Aug 23, 2007 | 19.30 | 19.43 | 19.25 | 19.41 | 215,519 | +0.31(+1.64%) |
Aug 22, 2007 | 18.98 | 19.11 | 18.89 | 19.09 | 161,080 | -0.19(-1.00%) |
Aug 21, 2007 | 19.26 | 19.35 | 19.07 | 19.29 | 168,537 | +0.08(+0.42%) |
Aug 20, 2007 | 19.18 | 19.30 | 19.05 | 19.20 | 275,925 | -0.21(-1.10%) |
Aug 17, 2007 | 19.64 | 19.70 | 19.17 | 19.42 | 217,508 | +0.24(+1.24%) |
Aug 16, 2007 | 18.99 | 19.20 | 18.71 | 19.18 | 444,711 | +0.14(+0.76%) |
Aug 15, 2007 | 19.06 | 19.36 | 18.97 | 19.04 | 261,010 | -0.09(-0.48%) |
Aug 14, 2007 | 19.39 | 19.39 | 19.09 | 19.13 | 586,154 | -0.62(-3.12%) |
Aug 13, 2007 | 19.82 | 19.96 | 19.72 | 19.74 | 248,829 | -0.03(-0.14%) |
Aug 10, 2007 | 19.56 | 19.87 | 19.41 | 19.77 | 434,519 | -0.12(-0.59%) |
Aug 09, 2007 | 19.93 | 20.10 | 19.73 | 19.89 | 522,020 | -0.19(-0.96%) |
Aug 08, 2007 | 20.25 | 20.36 | 19.96 | 20.08 | 482,247 | -0.13(-0.64%) |
Aug 07, 2007 | 19.98 | 20.31 | 19.95 | 20.21 | 286,614 | -0.02(-0.12%) |
Aug 06, 2007 | 19.76 | 20.26 | 19.75 | 20.23 | 432,531 | +0.74(+3.78%) |
Aug 03, 2007 | 19.62 | 19.83 | 19.46 | 19.50 | 482,247 | -0.33(-1.68%) |
Aug 02, 2007 | 19.55 | 19.84 | 19.35 | 19.83 | 513,568 | +0.70(+3.66%) |
Aug 01, 2007 | 19.31 | 19.33 | 18.79 | 19.13 | 476,778 | +0.19(+0.98%) |
Jul 31, 2007 | 19.04 | 19.11 | 18.87 | 18.95 | 479,015 | +0.04(+0.21%) |
Jul 30, 2007 | 18.89 | 18.94 | 18.68 | 18.91 | 297,800 | -0.11(-0.57%) |
Jul 27, 2007 | 19.05 | 19.40 | 18.94 | 19.02 | 504,122 | -0.25(-1.29%) |
Jul 26, 2007 | 19.37 | 19.47 | 19.02 | 19.27 | 768,115 | -0.12(-0.60%) |
Jul 25, 2007 | 19.63 | 19.68 | 19.25 | 19.38 | 572,482 | +0.90(+4.85%) |
Jul 24, 2007 | 18.62 | 18.71 | 18.44 | 18.48 | 210,796 | -0.34(-1.82%) |
Jul 23, 2007 | 19.04 | 19.09 | 18.77 | 18.83 | 885,694 | +0.20(+1.06%) |
Jul 20, 2007 | 18.61 | 18.67 | 18.46 | 18.63 | 425,073 | -0.07(-0.39%) |
Jul 19, 2007 | 18.72 | 18.81 | 18.69 | 18.70 | 210,548 | +0.19(+1.02%) |
Jul 18, 2007 | 18.52 | 18.81 | 18.30 | 18.51 | 1,842,731 | +0.14(+0.74%) |
Jul 17, 2007 | 18.75 | 18.85 | 15.61 | 18.38 | 6,680,616 | -0.26(-1.40%) |
Jul 16, 2007 | 18.61 | 18.69 | 18.57 | 18.64 | 138,211 | +0.20(+1.07%) |
Jul 13, 2007 | 18.52 | 18.52 | 18.39 | 18.44 | 262,750 | -0.47(-2.51%) |
Jul 12, 2007 | 18.55 | 18.92 | 18.55 | 18.92 | 491,196 | +0.50(+2.71%) |
Jul 11, 2007 | 18.38 | 18.45 | 18.32 | 18.42 | 99,681 | -0.03(-0.17%) |
Jul 10, 2007 | 18.48 | 18.63 | 18.43 | 18.45 | 186,932 | -0.16(-0.89%) |
Jul 09, 2007 | 18.71 | 18.77 | 18.59 | 18.61 | 138,211 | -0.27(-1.43%) |
Jul 06, 2007 | 18.68 | 18.88 | 18.68 | 18.88 | 164,560 | +0.34(+1.82%) |
Jul 05, 2007 | 18.67 | 18.69 | 18.50 | 18.55 | 128,019 | -0.03(-0.15%) |
Jul 03, 2007 | 18.61 | 18.67 | 18.53 | 18.57 | 182,955 | -0.23(-1.22%) |
Jul 02, 2007 | 18.80 | 18.86 | 18.74 | 18.80 | 140,945 | +0.32(+1.74%) |
Jun 29, 2007 | 18.46 | 18.59 | 18.43 | 18.48 | 100,923 | +0.02(+0.11%) |
Jun 28, 2007 | 18.34 | 18.58 | 18.32 | 18.46 | 194,390 | +0.15(+0.84%) |
Jun 27, 2007 | 18.13 | 18.31 | 18.12 | 18.31 | 224,717 | +0.19(+1.04%) |
Jun 26, 2007 | 18.31 | 18.34 | 18.10 | 18.12 | 234,411 | -0.20(-1.10%) |
Jun 25, 2007 | 18.43 | 18.54 | 18.32 | 18.32 | 209,305 | +0.07(+0.37%) |
Jun 22, 2007 | 18.20 | 18.37 | 18.20 | 18.25 | 467,837 | -0.22(-1.20%) |
Jun 21, 2007 | 18.37 | 18.51 | 18.26 | 18.47 | 492,687 | -0.28(-1.48%) |
Jun 20, 2007 | 18.97 | 19.01 | 18.72 | 18.75 | 169,283 | -0.30(-1.58%) |
Jun 19, 2007 | 19.04 | 19.10 | 18.90 | 19.05 | 281,145 | +0.05(+0.25%) |
Jun 18, 2007 | 19.20 | 19.25 | 18.99 | 19.00 | 215,271 | -0.30(-1.54%) |
Jun 15, 2007 | 19.22 | 19.33 | 19.17 | 19.30 | 257,778 | +0.20(+1.05%) |
Jun 14, 2007 | 19.00 | 19.12 | 18.92 | 19.10 | 139,702 | +0.10(+0.55%) |
Jun 13, 2007 | 18.83 | 19.01 | 18.79 | 19.00 | 177,486 | -0.04(-0.21%) |
Jun 12, 2007 | 19.03 | 19.19 | 18.98 | 19.04 | 337,573 | +0.10(+0.53%) |
Jun 11, 2007 | 18.88 | 19.02 | 18.84 | 18.94 | 213,531 | -0.01(-0.04%) |
Jun 08, 2007 | 18.92 | 18.98 | 18.74 | 18.94 | 121,307 | +0.02(+0.13%) |
Jun 07, 2007 | 19.11 | 19.12 | 18.88 | 18.92 | 193,893 | -0.41(-2.12%) |
Jun 06, 2007 | 19.46 | 19.46 | 19.20 | 19.33 | 141,616 | -0.23(-1.19%) |
Jun 05, 2007 | 19.60 | 19.63 | 19.46 | 19.56 | 123,047 | -0.15(-0.76%) |
Jun 04, 2007 | 19.73 | 19.79 | 19.67 | 19.71 | 88,992 | -0.08(-0.41%) |