Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.32 | 21.51 | 21.15 | 21.39 | 58,048 | +0.28(+1.34%) |
Aug 30, 2007 | 20.85 | 21.42 | 20.76 | 21.11 | 58,750 | -0.17(-0.80%) |
Aug 29, 2007 | 20.81 | 21.61 | 20.43 | 21.28 | 93,041 | +0.60(+2.89%) |
Aug 28, 2007 | 21.13 | 21.13 | 20.68 | 20.68 | 100,297 | -0.56(-2.62%) |
Aug 27, 2007 | 21.57 | 21.69 | 20.90 | 21.23 | 85,551 | -0.36(-1.66%) |
Aug 24, 2007 | 21.49 | 21.65 | 21.21 | 21.59 | 73,964 | +0.09(+0.40%) |
Aug 23, 2007 | 21.92 | 22.14 | 21.23 | 21.51 | 52,898 | -0.32(-1.49%) |
Aug 22, 2007 | 21.36 | 22.16 | 21.28 | 21.83 | 29,258 | +0.63(+2.98%) |
Aug 21, 2007 | 21.17 | 22.06 | 20.86 | 21.20 | 53,835 | -0.06(-0.28%) |
Aug 20, 2007 | 22.43 | 22.44 | 20.90 | 21.26 | 66,942 | -1.08(-4.82%) |
Aug 17, 2007 | 22.00 | 23.49 | 22.00 | 22.34 | 116,916 | +1.01(+4.73%) |
Aug 16, 2007 | 19.35 | 21.33 | 19.35 | 21.33 | 99,361 | +1.69(+8.62%) |
Aug 15, 2007 | 19.29 | 20.71 | 19.23 | 19.64 | 40,727 | +0.39(+2.04%) |
Aug 14, 2007 | 19.67 | 19.83 | 19.01 | 19.24 | 49,036 | -0.50(-2.55%) |
Aug 13, 2007 | 21.22 | 21.29 | 19.74 | 19.75 | 82,040 | -1.48(-6.96%) |
Aug 10, 2007 | 17.86 | 21.35 | 17.86 | 21.22 | 157,760 | +3.16(+17.50%) |
Aug 09, 2007 | 18.76 | 19.23 | 17.81 | 18.06 | 118,905 | -0.90(-4.73%) |
Aug 08, 2007 | 18.84 | 19.77 | 18.17 | 18.96 | 95,616 | +0.30(+1.60%) |
Aug 07, 2007 | 19.17 | 19.17 | 17.88 | 18.66 | 95,499 | -0.65(-3.36%) |
Aug 06, 2007 | 18.96 | 19.38 | 18.33 | 19.31 | 91,754 | +0.29(+1.53%) |
Aug 03, 2007 | 19.46 | 20.11 | 19.02 | 19.02 | 58,516 | -1.09(-5.44%) |
Aug 02, 2007 | 20.52 | 20.64 | 19.76 | 20.11 | 97,488 | -0.37(-1.79%) |
Aug 01, 2007 | 20.29 | 20.91 | 20.03 | 20.48 | 62,963 | +0.23(+1.14%) |
Jul 31, 2007 | 20.81 | 20.90 | 20.19 | 20.25 | 57,112 | -0.41(-1.98%) |
Jul 30, 2007 | 20.93 | 20.93 | 20.42 | 20.66 | 62,846 | -0.27(-1.31%) |
Jul 27, 2007 | 21.28 | 21.45 | 20.81 | 20.93 | 108,138 | -0.47(-2.20%) |
Jul 26, 2007 | 22.00 | 22.23 | 20.92 | 21.40 | 115,862 | -0.75(-3.39%) |
Jul 25, 2007 | 22.09 | 22.58 | 21.63 | 22.16 | 66,240 | +0.15(+0.70%) |
Jul 24, 2007 | 22.91 | 23.00 | 21.96 | 22.00 | 86,955 | -1.33(-5.71%) |
Jul 23, 2007 | 23.50 | 23.66 | 23.13 | 23.34 | 34,407 | -0.06(-0.26%) |
Jul 20, 2007 | 23.75 | 23.75 | 22.81 | 23.40 | 96,201 | -0.40(-1.69%) |
Jul 19, 2007 | 23.67 | 23.84 | 23.67 | 23.80 | 18,608 | +0.32(+1.38%) |
Jul 18, 2007 | 23.20 | 23.50 | 23.05 | 23.47 | 62,612 | +0.19(+0.81%) |
Jul 17, 2007 | 23.30 | 23.45 | 23.21 | 23.28 | 35,578 | +0.08(+0.33%) |
Jul 16, 2007 | 23.22 | 23.54 | 22.98 | 23.21 | 47,047 | -0.10(-0.44%) |
Jul 13, 2007 | 23.16 | 23.31 | 22.79 | 23.31 | 28,556 | +0.10(+0.44%) |
Jul 12, 2007 | 23.07 | 23.33 | 22.99 | 23.21 | 45,877 | +0.31(+1.34%) |
Jul 11, 2007 | 23.01 | 23.32 | 22.70 | 22.90 | 50,207 | -0.08(-0.33%) |
Jul 10, 2007 | 23.93 | 23.97 | 22.91 | 22.98 | 89,062 | -1.17(-4.85%) |
Jul 09, 2007 | 24.32 | 24.34 | 23.63 | 24.15 | 50,090 | -0.18(-0.74%) |
Jul 06, 2007 | 23.84 | 24.42 | 23.84 | 24.33 | 47,866 | +0.17(+0.71%) |
Jul 05, 2007 | 24.86 | 24.86 | 23.83 | 24.16 | 55,122 | -0.66(-2.65%) |
Jul 03, 2007 | 25.04 | 25.14 | 24.70 | 24.81 | 16,501 | -0.16(-0.65%) |
Jul 02, 2007 | 24.39 | 25.12 | 24.13 | 24.98 | 46,696 | +0.68(+2.78%) |
Jun 29, 2007 | 24.80 | 25.46 | 24.23 | 24.30 | 65,187 | -0.42(-1.69%) |
Jun 28, 2007 | 24.61 | 25.00 | 24.23 | 24.72 | 63,314 | -0.17(-0.69%) |
Jun 27, 2007 | 24.49 | 24.92 | 24.35 | 24.89 | 46,579 | +0.34(+1.39%) |
Jun 26, 2007 | 24.77 | 24.85 | 24.34 | 24.55 | 60,038 | -0.07(-0.28%) |
Jun 25, 2007 | 24.62 | 25.46 | 24.54 | 24.62 | 86,019 | +0.03(+0.10%) |
Jun 22, 2007 | 25.54 | 25.58 | 24.31 | 24.59 | 127,332 | -0.93(-3.65%) |
Jun 21, 2007 | 25.01 | 25.57 | 24.92 | 25.52 | 46,228 | +0.51(+2.05%) |
Jun 20, 2007 | 26.01 | 26.05 | 24.89 | 25.01 | 101,350 | -0.86(-3.34%) |
Jun 19, 2007 | 25.35 | 26.04 | 25.27 | 25.87 | 52,079 | +0.52(+2.06%) |
Jun 18, 2007 | 25.57 | 25.57 | 25.16 | 25.35 | 47,983 | -0.13(-0.50%) |
Jun 15, 2007 | 25.16 | 25.84 | 25.08 | 25.48 | 115,277 | +0.72(+2.90%) |
Jun 14, 2007 | 24.75 | 25.08 | 24.57 | 24.76 | 42,366 | -0.01(-0.03%) |
Jun 13, 2007 | 24.31 | 24.77 | 24.22 | 24.77 | 33,588 | +0.51(+2.11%) |
Jun 12, 2007 | 24.44 | 24.69 | 24.18 | 24.26 | 68,581 | -0.38(-1.56%) |
Jun 11, 2007 | 24.65 | 24.80 | 24.39 | 24.64 | 45,373 | -0.11(-0.45%) |
Jun 08, 2007 | 24.73 | 24.78 | 24.33 | 24.75 | 84,732 | +0.20(+0.80%) |
Jun 07, 2007 | 24.78 | 24.79 | 24.38 | 24.56 | 75,252 | -0.27(-1.10%) |
Jun 06, 2007 | 24.95 | 25.07 | 24.62 | 24.83 | 67,060 | -0.18(-0.72%) |
Jun 05, 2007 | 25.08 | 25.15 | 24.80 | 25.01 | 79,348 | -0.11(-0.44%) |
Jun 04, 2007 | 24.48 | 25.18 | 24.48 | 25.12 | 104,159 | +0.61(+2.47%) |