Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.52 | 21.55 | 21.04 | 21.37 | 115,529 | +0.14(+0.67%) |
Aug 30, 2007 | 21.58 | 21.86 | 20.70 | 21.23 | 92,780 | -0.64(-2.92%) |
Aug 29, 2007 | 20.74 | 21.89 | 20.74 | 21.87 | 121,154 | +1.21(+5.88%) |
Aug 28, 2007 | 21.40 | 21.66 | 20.65 | 20.65 | 102,653 | -0.85(-3.96%) |
Aug 27, 2007 | 21.76 | 22.03 | 21.27 | 21.50 | 117,690 | -0.41(-1.88%) |
Aug 24, 2007 | 21.52 | 22.07 | 21.23 | 21.92 | 88,777 | +0.39(+1.81%) |
Aug 23, 2007 | 21.47 | 22.18 | 21.45 | 21.53 | 145,013 | -0.40(-1.81%) |
Aug 22, 2007 | 22.34 | 22.43 | 21.31 | 21.92 | 89,786 | -0.16(-0.71%) |
Aug 21, 2007 | 21.95 | 22.51 | 21.52 | 22.08 | 77,446 | +0.21(+0.94%) |
Aug 20, 2007 | 22.60 | 22.60 | 21.33 | 21.87 | 113,383 | -0.38(-1.69%) |
Aug 17, 2007 | 24.00 | 24.00 | 21.92 | 22.25 | 180,411 | -0.13(-0.60%) |
Aug 16, 2007 | 21.94 | 22.82 | 21.26 | 22.38 | 156,047 | +0.25(+1.12%) |
Aug 15, 2007 | 21.96 | 22.48 | 20.93 | 22.14 | 230,818 | +0.21(+0.97%) |
Aug 14, 2007 | 22.46 | 23.03 | 21.59 | 21.92 | 159,382 | -0.50(-2.25%) |
Aug 13, 2007 | 22.36 | 23.20 | 21.22 | 22.43 | 263,547 | +0.25(+1.12%) |
Aug 10, 2007 | 18.10 | 22.29 | 15.32 | 22.18 | 434,455 | +4.27(+23.81%) |
Aug 09, 2007 | 19.41 | 20.38 | 17.81 | 17.91 | 518,704 | -2.03(-10.18%) |
Aug 08, 2007 | 22.13 | 22.53 | 17.75 | 19.94 | 720,775 | -2.03(-9.24%) |
Aug 07, 2007 | 22.32 | 22.82 | 21.10 | 21.97 | 329,674 | -0.52(-2.30%) |
Aug 06, 2007 | 22.93 | 22.93 | 21.07 | 22.49 | 297,258 | -0.16(-0.69%) |
Aug 03, 2007 | 22.89 | 24.39 | 21.78 | 22.65 | 288,939 | +1.24(+5.80%) |
Aug 02, 2007 | 21.89 | 22.11 | 21.03 | 21.40 | 123,484 | -0.23(-1.05%) |
Aug 01, 2007 | 20.73 | 22.13 | 20.34 | 21.63 | 179,151 | +0.84(+4.06%) |
Jul 31, 2007 | 20.94 | 21.41 | 20.77 | 20.79 | 182,870 | +0.10(+0.48%) |
Jul 30, 2007 | 20.75 | 20.84 | 20.00 | 20.69 | 179,362 | -0.07(-0.34%) |
Jul 27, 2007 | 20.89 | 21.07 | 20.43 | 20.76 | 156,876 | -0.16(-0.75%) |
Jul 26, 2007 | 21.67 | 21.67 | 20.58 | 20.91 | 165,703 | -1.15(-5.21%) |
Jul 25, 2007 | 22.18 | 22.34 | 21.60 | 22.06 | 122,912 | +0.01(+0.03%) |
Jul 24, 2007 | 22.43 | 22.69 | 21.85 | 22.06 | 151,495 | -0.63(-2.78%) |
Jul 23, 2007 | 23.06 | 23.26 | 22.68 | 22.69 | 159,706 | -0.31(-1.36%) |
Jul 20, 2007 | 23.41 | 23.44 | 22.93 | 23.00 | 97,104 | -0.46(-1.97%) |
Jul 19, 2007 | 23.36 | 23.52 | 22.97 | 23.46 | 83,204 | +0.21(+0.92%) |
Jul 18, 2007 | 23.60 | 23.69 | 22.84 | 23.25 | 111,727 | -0.43(-1.83%) |
Jul 17, 2007 | 23.65 | 24.10 | 23.58 | 23.68 | 80,451 | +0.04(+0.15%) |
Jul 16, 2007 | 23.95 | 23.96 | 23.31 | 23.65 | 64,670 | -0.44(-1.83%) |
Jul 13, 2007 | 23.96 | 24.13 | 23.60 | 24.09 | 58,264 | -0.04(-0.15%) |
Jul 12, 2007 | 23.95 | 24.23 | 23.41 | 24.12 | 99,350 | +0.38(+1.59%) |
Jul 11, 2007 | 23.39 | 23.95 | 23.36 | 23.75 | 94,774 | +0.30(+1.27%) |
Jul 10, 2007 | 24.53 | 24.53 | 23.40 | 23.45 | 104,981 | -0.65(-2.71%) |
Jul 09, 2007 | 24.27 | 24.39 | 24.00 | 24.10 | 116,742 | -0.18(-0.73%) |
Jul 06, 2007 | 24.39 | 24.57 | 24.27 | 24.28 | 66,061 | -0.17(-0.70%) |
Jul 05, 2007 | 25.32 | 25.32 | 24.34 | 24.45 | 108,788 | -0.87(-3.45%) |
Jul 03, 2007 | 24.31 | 25.42 | 24.24 | 25.32 | 87,856 | +1.00(+4.11%) |
Jul 02, 2007 | 24.61 | 24.94 | 24.07 | 24.32 | 129,883 | -0.13(-0.52%) |
Jun 29, 2007 | 24.47 | 25.52 | 24.12 | 24.45 | 137,285 | +0.09(+0.38%) |
Jun 28, 2007 | 24.51 | 24.51 | 24.11 | 24.36 | 152,403 | -0.10(-0.41%) |
Jun 27, 2007 | 23.94 | 24.57 | 23.61 | 24.46 | 77,796 | +0.36(+1.50%) |
Jun 26, 2007 | 24.32 | 25.04 | 23.82 | 24.09 | 197,807 | -0.01(-0.03%) |
Jun 25, 2007 | 23.04 | 24.79 | 22.99 | 24.10 | 164,738 | +0.72(+3.07%) |
Jun 22, 2007 | 24.09 | 24.35 | 23.38 | 23.38 | 468,312 | -0.71(-2.95%) |
Jun 21, 2007 | 23.85 | 24.18 | 23.21 | 24.09 | 78,669 | +0.21(+0.89%) |
Jun 20, 2007 | 24.83 | 25.11 | 23.80 | 23.88 | 91,164 | -0.81(-3.28%) |
Jun 19, 2007 | 24.87 | 25.22 | 24.68 | 24.69 | 103,282 | -0.33(-1.33%) |
Jun 18, 2007 | 25.38 | 25.38 | 24.88 | 25.02 | 34,239 | -0.34(-1.34%) |
Jun 15, 2007 | 25.76 | 25.79 | 25.12 | 25.36 | 134,562 | +0.19(+0.76%) |
Jun 14, 2007 | 25.58 | 25.90 | 25.14 | 25.17 | 46,357 | -0.33(-1.31%) |
Jun 13, 2007 | 24.86 | 25.83 | 24.69 | 25.51 | 88,769 | +0.65(+2.63%) |
Jun 12, 2007 | 24.88 | 25.40 | 24.75 | 24.85 | 130,194 | -0.21(-0.85%) |
Jun 11, 2007 | 24.55 | 25.43 | 24.55 | 25.07 | 52,502 | +0.40(+1.61%) |
Jun 08, 2007 | 24.31 | 24.70 | 24.22 | 24.67 | 130,306 | +0.13(+0.52%) |
Jun 07, 2007 | 24.68 | 25.36 | 24.37 | 24.54 | 132,456 | -0.21(-0.86%) |
Jun 06, 2007 | 25.34 | 25.49 | 24.31 | 24.75 | 62,716 | -0.79(-3.08%) |
Jun 05, 2007 | 25.64 | 25.78 | 25.24 | 25.54 | 104,430 | -0.23(-0.88%) |
Jun 04, 2007 | 25.49 | 25.88 | 25.37 | 25.77 | 106,807 | +0.10(+0.39%) |