Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.36 | 21.60 | 21.20 | 21.41 | 253,122 | +0.28(+1.34%) |
Aug 30, 2007 | 21.01 | 21.45 | 20.95 | 21.13 | 255,826 | -0.18(-0.83%) |
Aug 29, 2007 | 20.43 | 21.37 | 20.43 | 21.31 | 386,604 | +0.97(+4.79%) |
Aug 28, 2007 | 20.57 | 20.60 | 20.17 | 20.33 | 345,079 | -0.33(-1.58%) |
Aug 27, 2007 | 21.39 | 21.39 | 20.61 | 20.66 | 268,077 | -0.75(-3.52%) |
Aug 24, 2007 | 21.13 | 21.51 | 20.97 | 21.41 | 272,054 | +0.34(+1.61%) |
Aug 23, 2007 | 21.80 | 21.88 | 20.98 | 21.08 | 217,325 | -0.58(-2.70%) |
Aug 22, 2007 | 21.13 | 21.80 | 21.13 | 21.66 | 231,485 | +0.55(+2.59%) |
Aug 21, 2007 | 20.91 | 21.37 | 20.91 | 21.11 | 169,596 | +0.02(+0.09%) |
Aug 20, 2007 | 20.86 | 21.23 | 20.69 | 21.09 | 335,852 | +0.29(+1.39%) |
Aug 17, 2007 | 21.48 | 21.48 | 19.50 | 20.80 | 782,276 | +0.45(+2.19%) |
Aug 16, 2007 | 20.43 | 21.51 | 19.49 | 20.36 | 980,033 | -0.16(-0.80%) |
Aug 15, 2007 | 21.08 | 21.85 | 20.47 | 20.52 | 472,834 | -0.49(-2.33%) |
Aug 14, 2007 | 21.31 | 21.41 | 20.86 | 21.01 | 261,395 | -0.09(-0.45%) |
Aug 13, 2007 | 21.37 | 22.14 | 20.91 | 21.11 | 499,403 | +0.58(+2.82%) |
Aug 10, 2007 | 20.63 | 21.46 | 20.14 | 20.53 | 798,981 | -0.36(-1.72%) |
Aug 09, 2007 | 22.01 | 22.57 | 20.59 | 20.89 | 946,941 | -1.13(-5.14%) |
Aug 08, 2007 | 20.83 | 22.60 | 20.51 | 22.02 | 1,349,296 | +1.70(+8.35%) |
Aug 07, 2007 | 20.26 | 20.70 | 20.09 | 20.32 | 1,003,102 | -0.02(-0.09%) |
Aug 06, 2007 | 19.62 | 20.42 | 19.20 | 20.34 | 522,472 | +0.53(+2.67%) |
Aug 03, 2007 | 19.94 | 20.75 | 19.81 | 19.81 | 298,464 | -0.94(-4.54%) |
Aug 02, 2007 | 20.86 | 21.10 | 20.43 | 20.75 | 410,309 | -0.16(-0.75%) |
Aug 01, 2007 | 20.59 | 21.22 | 20.38 | 20.91 | 549,836 | +0.27(+1.31%) |
Jul 31, 2007 | 20.82 | 21.25 | 20.48 | 20.64 | 668,363 | +0.31(+1.51%) |
Jul 30, 2007 | 20.06 | 20.46 | 19.96 | 20.33 | 323,124 | +0.20(+1.00%) |
Jul 27, 2007 | 20.74 | 20.96 | 20.12 | 20.13 | 401,081 | -0.62(-3.00%) |
Jul 26, 2007 | 20.83 | 21.19 | 20.22 | 20.75 | 805,027 | -0.63(-2.97%) |
Jul 25, 2007 | 20.87 | 21.46 | 20.80 | 21.39 | 714,024 | +0.55(+2.65%) |
Jul 24, 2007 | 21.50 | 21.65 | 20.75 | 20.84 | 395,672 | -0.99(-4.52%) |
Jul 23, 2007 | 22.03 | 22.10 | 21.82 | 21.82 | 188,529 | -0.16(-0.74%) |
Jul 20, 2007 | 22.45 | 22.47 | 21.67 | 21.99 | 370,217 | -0.52(-2.29%) |
Jul 19, 2007 | 22.53 | 22.62 | 22.40 | 22.50 | 210,007 | +0.19(+0.85%) |
Jul 18, 2007 | 22.20 | 22.38 | 21.89 | 22.31 | 336,488 | -0.06(-0.25%) |
Jul 17, 2007 | 22.22 | 22.74 | 22.11 | 22.37 | 406,650 | +0.19(+0.88%) |
Jul 16, 2007 | 22.92 | 22.97 | 22.14 | 22.18 | 280,009 | -0.85(-3.69%) |
Jul 13, 2007 | 22.82 | 23.12 | 22.78 | 23.02 | 188,210 | +0.08(+0.33%) |
Jul 12, 2007 | 22.88 | 22.95 | 22.80 | 22.95 | 218,280 | +0.19(+0.83%) |
Jul 11, 2007 | 22.44 | 22.76 | 22.34 | 22.76 | 387,240 | +0.35(+1.57%) |
Jul 10, 2007 | 22.41 | 22.63 | 22.33 | 22.41 | 340,466 | -0.24(-1.05%) |
Jul 09, 2007 | 22.33 | 22.83 | 22.26 | 22.65 | 419,059 | +0.31(+1.38%) |
Jul 06, 2007 | 22.31 | 22.43 | 22.16 | 22.34 | 137,936 | +0.08(+0.34%) |
Jul 05, 2007 | 22.16 | 22.29 | 22.04 | 22.26 | 190,915 | +0.08(+0.37%) |
Jul 03, 2007 | 22.18 | 22.26 | 22.16 | 22.18 | 89,412 | +0.00(+0.00%) |
Jul 02, 2007 | 21.96 | 22.20 | 21.87 | 22.18 | 251,531 | +0.40(+1.82%) |
Jun 29, 2007 | 21.86 | 22.19 | 21.74 | 21.79 | 221,303 | -0.08(-0.35%) |
Jun 28, 2007 | 21.50 | 22.02 | 21.49 | 21.86 | 298,942 | +0.37(+1.73%) |
Jun 27, 2007 | 21.13 | 21.53 | 20.99 | 21.49 | 258,372 | +0.19(+0.88%) |
Jun 26, 2007 | 21.50 | 21.53 | 21.25 | 21.30 | 327,102 | -0.09(-0.44%) |
Jun 25, 2007 | 21.50 | 21.70 | 21.28 | 21.40 | 252,644 | -0.13(-0.61%) |
Jun 22, 2007 | 21.70 | 21.70 | 21.32 | 21.53 | 385,649 | -0.26(-1.18%) |
Jun 21, 2007 | 21.80 | 21.86 | 21.11 | 21.79 | 261,713 | -0.14(-0.63%) |
Jun 20, 2007 | 22.20 | 22.21 | 21.75 | 21.92 | 350,807 | -0.19(-0.85%) |
Jun 19, 2007 | 22.00 | 22.21 | 21.87 | 22.11 | 343,170 | +0.04(+0.17%) |
Jun 18, 2007 | 21.68 | 22.28 | 21.68 | 22.07 | 365,603 | +0.43(+1.97%) |
Jun 15, 2007 | 21.50 | 21.76 | 21.33 | 21.65 | 517,063 | +0.53(+2.50%) |
Jun 14, 2007 | 21.31 | 21.59 | 21.06 | 21.12 | 242,940 | -0.19(-0.88%) |
Jun 13, 2007 | 20.96 | 21.33 | 20.91 | 21.31 | 227,189 | +0.45(+2.17%) |
Jun 12, 2007 | 20.97 | 21.28 | 20.83 | 20.86 | 292,896 | -0.19(-0.93%) |
Jun 11, 2007 | 21.25 | 21.33 | 20.99 | 21.05 | 289,396 | -0.22(-1.03%) |
Jun 08, 2007 | 21.02 | 21.38 | 20.92 | 21.27 | 254,395 | +0.24(+1.14%) |
Jun 07, 2007 | 21.26 | 21.34 | 20.92 | 21.03 | 1,286,453 | -0.35(-1.65%) |
Jun 06, 2007 | 21.34 | 21.46 | 21.26 | 21.38 | 484,448 | -0.10(-0.47%) |
Jun 05, 2007 | 21.65 | 21.80 | 21.37 | 21.48 | 378,490 | -0.28(-1.30%) |
Jun 04, 2007 | 21.64 | 21.77 | 21.59 | 21.77 | 399,172 | +0.09(+0.41%) |