Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.73 | 22.78 | 22.27 | 22.62 | 79,548 | +0.15(+0.65%) |
Aug 30, 2007 | 22.54 | 22.78 | 22.21 | 22.48 | 29,686 | -0.24(-1.07%) |
Aug 29, 2007 | 22.03 | 22.79 | 21.91 | 22.72 | 48,565 | +0.82(+3.74%) |
Aug 28, 2007 | 22.66 | 22.66 | 21.84 | 21.90 | 73,496 | -0.87(-3.81%) |
Aug 27, 2007 | 22.25 | 23.02 | 21.98 | 22.77 | 35,307 | +0.49(+2.18%) |
Aug 24, 2007 | 22.13 | 22.41 | 21.91 | 22.28 | 56,058 | +0.12(+0.53%) |
Aug 23, 2007 | 23.20 | 23.20 | 21.98 | 22.16 | 68,740 | -0.96(-4.17%) |
Aug 22, 2007 | 23.41 | 23.83 | 23.01 | 23.13 | 87,042 | -0.10(-0.42%) |
Aug 21, 2007 | 23.25 | 23.38 | 22.64 | 23.23 | 105,777 | -0.08(-0.33%) |
Aug 20, 2007 | 21.93 | 23.73 | 21.49 | 23.30 | 124,655 | +1.39(+6.37%) |
Aug 17, 2007 | 23.07 | 23.38 | 21.44 | 21.91 | 128,402 | +0.02(+0.10%) |
Aug 16, 2007 | 19.33 | 22.04 | 19.33 | 21.89 | 224,524 | +2.57(+13.29%) |
Aug 15, 2007 | 19.26 | 20.02 | 19.21 | 19.32 | 155,207 | +0.07(+0.36%) |
Aug 14, 2007 | 19.69 | 19.76 | 19.25 | 19.25 | 105,344 | -0.23(-1.18%) |
Aug 13, 2007 | 19.35 | 19.80 | 19.10 | 19.48 | 85,889 | +0.26(+1.34%) |
Aug 10, 2007 | 19.51 | 19.77 | 18.81 | 19.22 | 228,559 | -0.38(-1.95%) |
Aug 09, 2007 | 19.58 | 19.88 | 18.76 | 19.60 | 205,501 | -0.28(-1.43%) |
Aug 08, 2007 | 18.99 | 20.66 | 18.83 | 19.89 | 194,116 | +1.07(+5.68%) |
Aug 07, 2007 | 18.76 | 19.04 | 18.19 | 18.82 | 166,015 | +0.01(+0.04%) |
Aug 06, 2007 | 17.58 | 19.17 | 16.47 | 18.81 | 270,063 | +1.01(+5.69%) |
Aug 03, 2007 | 18.41 | 19.60 | 17.75 | 17.80 | 114,567 | -1.80(-9.17%) |
Aug 02, 2007 | 19.26 | 20.15 | 19.26 | 19.60 | 108,226 | +0.35(+1.80%) |
Aug 01, 2007 | 19.40 | 19.80 | 18.88 | 19.25 | 111,397 | -0.17(-0.86%) |
Jul 31, 2007 | 20.46 | 20.54 | 19.36 | 19.42 | 252,193 | -0.96(-4.73%) |
Jul 30, 2007 | 20.40 | 20.64 | 19.75 | 20.38 | 106,497 | -0.10(-0.47%) |
Jul 27, 2007 | 20.80 | 21.00 | 20.30 | 20.48 | 93,671 | -0.44(-2.09%) |
Jul 26, 2007 | 21.30 | 21.68 | 20.64 | 20.91 | 120,476 | -0.56(-2.62%) |
Jul 25, 2007 | 21.42 | 21.93 | 21.18 | 21.48 | 85,745 | +0.17(+0.81%) |
Jul 24, 2007 | 22.38 | 22.61 | 21.08 | 21.30 | 124,799 | -1.28(-5.68%) |
Jul 23, 2007 | 22.61 | 22.96 | 22.43 | 22.59 | 68,596 | -0.01(-0.06%) |
Jul 20, 2007 | 23.36 | 23.37 | 22.21 | 22.60 | 98,715 | -0.76(-3.27%) |
Jul 19, 2007 | 23.61 | 23.61 | 23.16 | 23.36 | 63,696 | -0.18(-0.77%) |
Jul 18, 2007 | 23.23 | 23.59 | 23.21 | 23.54 | 77,387 | +0.22(+0.92%) |
Jul 17, 2007 | 23.29 | 23.61 | 23.29 | 23.33 | 40,062 | +0.05(+0.21%) |
Jul 16, 2007 | 23.52 | 23.63 | 23.12 | 23.28 | 54,041 | -0.36(-1.53%) |
Jul 13, 2007 | 23.86 | 23.97 | 23.45 | 23.64 | 56,058 | -0.30(-1.25%) |
Jul 12, 2007 | 23.66 | 24.05 | 23.55 | 23.94 | 100,445 | +0.45(+1.92%) |
Jul 11, 2007 | 23.69 | 24.01 | 23.47 | 23.49 | 77,099 | -0.26(-1.08%) |
Jul 10, 2007 | 24.41 | 24.47 | 23.70 | 23.75 | 125,808 | -0.62(-2.53%) |
Jul 09, 2007 | 24.52 | 24.52 | 24.07 | 24.36 | 64,705 | -0.17(-0.68%) |
Jul 06, 2007 | 24.85 | 25.15 | 24.31 | 24.53 | 161,115 | -0.32(-1.28%) |
Jul 05, 2007 | 24.65 | 24.90 | 24.64 | 24.85 | 89,780 | +0.27(+1.10%) |
Jul 03, 2007 | 24.50 | 24.95 | 24.45 | 24.58 | 105,056 | +0.08(+0.31%) |
Jul 02, 2007 | 23.79 | 24.52 | 23.51 | 24.50 | 137,769 | +0.76(+3.18%) |
Jun 29, 2007 | 24.63 | 24.74 | 23.72 | 23.75 | 212,562 | -0.84(-3.42%) |
Jun 28, 2007 | 24.72 | 24.85 | 24.50 | 24.59 | 101,886 | -0.13(-0.53%) |
Jun 27, 2007 | 24.54 | 25.25 | 24.44 | 24.72 | 232,017 | +0.06(+0.23%) |
Jun 26, 2007 | 24.83 | 24.98 | 24.27 | 24.66 | 295,714 | +0.01(+0.03%) |
Jun 25, 2007 | 24.79 | 25.32 | 24.59 | 24.65 | 168,321 | -0.14(-0.56%) |
Jun 22, 2007 | 23.84 | 24.93 | 23.79 | 24.79 | 321,078 | +0.86(+3.60%) |
Jun 21, 2007 | 24.43 | 24.43 | 23.16 | 23.93 | 269,630 | -0.60(-2.43%) |
Jun 20, 2007 | 24.18 | 25.67 | 24.18 | 24.53 | 398,753 | +0.40(+1.67%) |
Jun 19, 2007 | 23.00 | 24.18 | 22.76 | 24.13 | 170,770 | +1.03(+4.48%) |
Jun 18, 2007 | 22.24 | 23.36 | 22.24 | 23.09 | 175,382 | +0.85(+3.84%) |
Jun 15, 2007 | 22.00 | 22.30 | 21.87 | 22.24 | 147,280 | +0.65(+3.02%) |
Jun 14, 2007 | 21.45 | 21.84 | 21.45 | 21.59 | 100,300 | +0.14(+0.65%) |
Jun 13, 2007 | 20.54 | 21.46 | 20.41 | 21.45 | 140,219 | +0.92(+4.50%) |
Jun 12, 2007 | 20.48 | 20.81 | 20.37 | 20.53 | 64,849 | -0.12(-0.60%) |
Jun 11, 2007 | 20.77 | 20.77 | 20.51 | 20.65 | 39,053 | -0.13(-0.63%) |
Jun 08, 2007 | 20.30 | 20.82 | 20.30 | 20.78 | 50,150 | +0.43(+2.11%) |
Jun 07, 2007 | 20.61 | 20.61 | 20.17 | 20.35 | 102,219 | -0.33(-1.61%) |
Jun 06, 2007 | 20.62 | 20.74 | 20.39 | 20.69 | 35,162 | +0.08(+0.37%) |
Jun 05, 2007 | 20.63 | 20.73 | 20.48 | 20.61 | 36,315 | -0.08(-0.40%) |
Jun 04, 2007 | 20.72 | 20.75 | 20.33 | 20.69 | 155,927 | -0.02(-0.10%) |