Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.83 | 23.27 | 22.72 | 23.09 | 485,406 | +0.71(+3.16%) |
Aug 30, 2007 | 22.09 | 22.95 | 21.95 | 22.38 | 411,375 | +0.02(+0.11%) |
Aug 29, 2007 | 21.95 | 22.42 | 21.83 | 22.35 | 403,826 | +0.57(+2.60%) |
Aug 28, 2007 | 22.11 | 22.44 | 21.77 | 21.79 | 518,680 | -0.49(-2.20%) |
Aug 27, 2007 | 22.92 | 23.04 | 22.15 | 22.28 | 507,165 | -0.85(-3.67%) |
Aug 24, 2007 | 22.87 | 23.37 | 22.87 | 23.13 | 572,872 | +0.32(+1.39%) |
Aug 23, 2007 | 23.70 | 23.90 | 22.55 | 22.81 | 666,401 | -0.75(-3.18%) |
Aug 22, 2007 | 24.27 | 24.81 | 23.37 | 23.56 | 724,125 | -0.45(-1.87%) |
Aug 21, 2007 | 24.44 | 24.62 | 23.70 | 24.01 | 613,572 | -0.52(-2.14%) |
Aug 20, 2007 | 24.94 | 25.31 | 23.97 | 24.53 | 598,211 | -0.41(-1.63%) |
Aug 17, 2007 | 25.97 | 26.14 | 24.50 | 24.94 | 1,053,806 | +0.73(+3.02%) |
Aug 16, 2007 | 23.45 | 24.55 | 22.20 | 24.21 | 1,403,201 | +1.21(+5.28%) |
Aug 15, 2007 | 23.27 | 23.78 | 22.79 | 22.99 | 649,277 | -0.49(-2.09%) |
Aug 14, 2007 | 23.92 | 24.34 | 23.38 | 23.48 | 619,395 | -0.37(-1.53%) |
Aug 13, 2007 | 25.34 | 25.60 | 23.57 | 23.85 | 854,574 | -1.07(-4.30%) |
Aug 10, 2007 | 26.36 | 26.61 | 24.71 | 24.92 | 1,448,826 | -1.66(-6.26%) |
Aug 09, 2007 | 25.12 | 27.03 | 24.78 | 26.59 | 1,656,490 | +0.12(+0.44%) |
Aug 08, 2007 | 24.56 | 26.99 | 24.56 | 26.47 | 2,262,045 | +2.04(+8.34%) |
Aug 07, 2007 | 22.73 | 24.66 | 22.66 | 24.43 | 1,493,910 | +1.63(+7.15%) |
Aug 06, 2007 | 21.95 | 23.04 | 21.57 | 22.80 | 961,279 | +0.73(+3.32%) |
Aug 03, 2007 | 22.26 | 22.79 | 21.46 | 22.07 | 656,166 | +0.31(+1.41%) |
Aug 02, 2007 | 20.75 | 21.85 | 20.67 | 21.76 | 618,981 | +1.07(+5.19%) |
Aug 01, 2007 | 20.22 | 20.93 | 20.06 | 20.69 | 468,988 | +0.17(+0.81%) |
Jul 31, 2007 | 21.13 | 21.24 | 20.51 | 20.52 | 461,788 | -0.34(-1.63%) |
Jul 30, 2007 | 20.46 | 21.17 | 20.21 | 20.86 | 391,202 | +0.40(+1.95%) |
Jul 27, 2007 | 20.76 | 21.28 | 20.37 | 20.47 | 681,164 | -0.42(-1.99%) |
Jul 26, 2007 | 21.23 | 21.41 | 20.50 | 20.88 | 741,701 | -0.63(-2.94%) |
Jul 25, 2007 | 21.83 | 21.83 | 21.11 | 21.51 | 473,755 | -0.39(-1.78%) |
Jul 24, 2007 | 22.56 | 22.92 | 21.74 | 21.90 | 533,251 | -0.47(-2.12%) |
Jul 23, 2007 | 22.84 | 22.89 | 22.34 | 22.38 | 314,020 | -0.46(-2.00%) |
Jul 20, 2007 | 23.00 | 23.25 | 22.62 | 22.84 | 492,034 | -0.22(-0.94%) |
Jul 19, 2007 | 22.86 | 23.26 | 22.71 | 23.05 | 504,719 | +0.39(+1.72%) |
Jul 18, 2007 | 21.92 | 22.67 | 21.88 | 22.66 | 547,181 | +0.71(+3.22%) |
Jul 17, 2007 | 21.95 | 22.22 | 21.81 | 21.95 | 489,465 | -0.01(-0.04%) |
Jul 16, 2007 | 22.10 | 22.25 | 21.84 | 21.96 | 467,701 | -0.17(-0.75%) |
Jul 13, 2007 | 22.04 | 22.71 | 22.03 | 22.13 | 408,725 | -0.02(-0.11%) |
Jul 12, 2007 | 21.21 | 22.16 | 21.20 | 22.15 | 774,170 | +1.12(+5.30%) |
Jul 11, 2007 | 21.33 | 21.33 | 20.93 | 21.04 | 347,728 | -0.28(-1.33%) |
Jul 10, 2007 | 21.54 | 21.67 | 20.93 | 21.32 | 695,597 | -0.15(-0.70%) |
Jul 09, 2007 | 21.61 | 21.86 | 21.46 | 21.47 | 549,256 | +0.06(+0.27%) |
Jul 06, 2007 | 21.08 | 21.58 | 20.91 | 21.41 | 615,142 | +0.45(+2.14%) |
Jul 05, 2007 | 20.97 | 21.18 | 20.69 | 20.96 | 672,721 | +0.06(+0.28%) |
Jul 03, 2007 | 20.86 | 20.99 | 20.46 | 20.91 | 848,032 | +0.38(+1.86%) |
Jul 02, 2007 | 19.97 | 20.58 | 19.83 | 20.52 | 684,524 | +0.76(+3.83%) |
Jun 29, 2007 | 20.02 | 20.29 | 19.63 | 19.77 | 509,882 | -0.13(-0.67%) |
Jun 28, 2007 | 20.05 | 20.23 | 19.78 | 19.90 | 529,099 | -0.08(-0.42%) |
Jun 27, 2007 | 19.47 | 19.98 | 19.33 | 19.98 | 479,002 | +0.35(+1.78%) |
Jun 26, 2007 | 20.16 | 20.27 | 19.46 | 19.63 | 698,763 | -0.46(-2.28%) |
Jun 25, 2007 | 20.37 | 20.65 | 20.00 | 20.09 | 573,133 | -0.38(-1.87%) |
Jun 22, 2007 | 20.46 | 20.67 | 20.19 | 20.47 | 607,535 | +0.06(+0.29%) |
Jun 21, 2007 | 20.16 | 20.48 | 19.83 | 20.42 | 494,681 | +0.23(+1.15%) |
Jun 20, 2007 | 20.76 | 20.76 | 20.17 | 20.18 | 370,494 | -0.57(-2.73%) |
Jun 19, 2007 | 20.75 | 20.89 | 20.57 | 20.75 | 328,887 | -0.02(-0.12%) |
Jun 18, 2007 | 20.95 | 21.08 | 20.73 | 20.77 | 326,722 | -0.16(-0.75%) |
Jun 15, 2007 | 20.80 | 21.08 | 20.67 | 20.93 | 685,191 | +0.41(+1.99%) |
Jun 14, 2007 | 20.52 | 20.92 | 20.51 | 20.52 | 386,968 | +0.02(+0.08%) |
Jun 13, 2007 | 20.33 | 20.71 | 20.33 | 20.51 | 493,270 | +0.19(+0.94%) |
Jun 12, 2007 | 20.76 | 20.76 | 20.29 | 20.32 | 503,492 | -0.52(-2.51%) |
Jun 11, 2007 | 20.96 | 21.24 | 20.70 | 20.84 | 470,687 | -0.08(-0.40%) |
Jun 08, 2007 | 20.96 | 21.00 | 20.33 | 20.92 | 1,120,254 | -0.22(-1.02%) |
Jun 07, 2007 | 21.70 | 21.76 | 21.01 | 21.14 | 727,853 | -0.70(-3.20%) |
Jun 06, 2007 | 22.15 | 22.64 | 21.56 | 21.84 | 812,720 | -0.54(-2.42%) |
Jun 05, 2007 | 22.72 | 22.74 | 22.22 | 22.38 | 477,612 | -0.41(-1.79%) |
Jun 04, 2007 | 23.04 | 23.16 | 22.61 | 22.79 | 625,729 | -0.38(-1.65%) |