Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.39 | 22.51 | 21.84 | 22.04 | 127,272 | +0.04(+0.18%) |
Aug 30, 2007 | 21.67 | 22.21 | 21.67 | 22.00 | 152,541 | +0.04(+0.18%) |
Aug 29, 2007 | 21.35 | 22.14 | 21.14 | 21.96 | 120,208 | +0.69(+3.25%) |
Aug 28, 2007 | 21.27 | 21.58 | 21.06 | 21.27 | 170,462 | -0.17(-0.77%) |
Aug 27, 2007 | 21.52 | 21.77 | 21.15 | 21.44 | 98,677 | -0.12(-0.54%) |
Aug 24, 2007 | 20.99 | 21.69 | 20.99 | 21.55 | 102,130 | +0.46(+2.17%) |
Aug 23, 2007 | 22.07 | 22.22 | 20.92 | 21.09 | 113,846 | -1.06(-4.79%) |
Aug 22, 2007 | 21.55 | 22.44 | 21.44 | 22.16 | 269,501 | +0.87(+4.07%) |
Aug 21, 2007 | 21.60 | 21.95 | 21.09 | 21.29 | 89,961 | -0.37(-1.71%) |
Aug 20, 2007 | 21.63 | 22.68 | 21.45 | 21.66 | 175,495 | +0.08(+0.36%) |
Aug 17, 2007 | 21.33 | 23.67 | 21.17 | 21.58 | 475,675 | +0.84(+4.03%) |
Aug 16, 2007 | 20.00 | 20.79 | 19.32 | 20.74 | 338,536 | +0.72(+3.60%) |
Aug 15, 2007 | 19.95 | 20.88 | 19.95 | 20.02 | 178,736 | +0.08(+0.39%) |
Aug 14, 2007 | 20.28 | 20.37 | 19.88 | 19.95 | 209,015 | -0.29(-1.44%) |
Aug 13, 2007 | 21.02 | 21.03 | 20.05 | 20.24 | 497,561 | -0.61(-2.94%) |
Aug 10, 2007 | 23.23 | 23.81 | 20.58 | 20.85 | 525,516 | -2.32(-10.00%) |
Aug 09, 2007 | 22.23 | 23.48 | 21.48 | 23.17 | 873,743 | +0.79(+3.52%) |
Aug 08, 2007 | 20.98 | 24.13 | 20.75 | 22.38 | 1,072,473 | +1.51(+7.23%) |
Aug 07, 2007 | 20.01 | 20.98 | 19.91 | 20.87 | 524,900 | +0.95(+4.79%) |
Aug 06, 2007 | 19.61 | 20.00 | 19.39 | 19.92 | 432,969 | +0.39(+1.99%) |
Aug 03, 2007 | 19.55 | 19.87 | 19.38 | 19.53 | 243,244 | +0.14(+0.70%) |
Aug 02, 2007 | 19.28 | 19.66 | 18.92 | 19.39 | 203,948 | +0.19(+1.01%) |
Aug 01, 2007 | 19.40 | 19.40 | 18.55 | 19.20 | 323,574 | -0.26(-1.35%) |
Jul 31, 2007 | 19.56 | 19.61 | 19.28 | 19.46 | 207,580 | +0.03(+0.15%) |
Jul 30, 2007 | 19.29 | 19.66 | 18.86 | 19.43 | 274,592 | +0.16(+0.81%) |
Jul 27, 2007 | 20.04 | 20.31 | 19.21 | 19.28 | 457,722 | -0.29(-1.49%) |
Jul 26, 2007 | 20.06 | 20.13 | 19.17 | 19.57 | 190,431 | -0.68(-3.36%) |
Jul 25, 2007 | 20.50 | 20.54 | 20.14 | 20.25 | 190,159 | -0.19(-0.95%) |
Jul 24, 2007 | 20.51 | 20.61 | 20.37 | 20.44 | 217,451 | -0.26(-1.27%) |
Jul 23, 2007 | 20.63 | 20.73 | 20.35 | 20.71 | 204,814 | +0.20(+1.00%) |
Jul 20, 2007 | 20.49 | 20.56 | 20.38 | 20.50 | 227,064 | -0.04(-0.19%) |
Jul 19, 2007 | 20.59 | 20.65 | 20.34 | 20.54 | 180,597 | -0.16(-0.75%) |
Jul 18, 2007 | 20.29 | 20.73 | 20.03 | 20.70 | 276,052 | +0.36(+1.77%) |
Jul 17, 2007 | 19.65 | 20.37 | 19.64 | 20.34 | 332,859 | +0.60(+3.06%) |
Jul 16, 2007 | 19.65 | 19.75 | 19.41 | 19.73 | 313,487 | +0.07(+0.35%) |
Jul 13, 2007 | 19.57 | 19.66 | 19.40 | 19.66 | 144,698 | +0.09(+0.45%) |
Jul 12, 2007 | 19.22 | 19.58 | 19.03 | 19.58 | 220,458 | +0.48(+2.50%) |
Jul 11, 2007 | 19.25 | 19.29 | 19.00 | 19.10 | 130,188 | -0.19(-1.01%) |
Jul 10, 2007 | 19.60 | 19.60 | 19.24 | 19.29 | 260,335 | -0.34(-1.73%) |
Jul 09, 2007 | 19.84 | 19.84 | 19.39 | 19.64 | 180,611 | -0.23(-1.18%) |
Jul 06, 2007 | 19.67 | 19.87 | 19.39 | 19.87 | 110,733 | +0.15(+0.74%) |
Jul 05, 2007 | 19.61 | 19.75 | 19.24 | 19.72 | 138,993 | +0.23(+1.20%) |
Jul 03, 2007 | 19.57 | 19.57 | 19.22 | 19.49 | 121,052 | -0.02(-0.10%) |
Jul 02, 2007 | 19.33 | 19.53 | 19.09 | 19.51 | 293,165 | +0.30(+1.57%) |
Jun 29, 2007 | 19.26 | 19.39 | 19.05 | 19.21 | 203,827 | +0.07(+0.36%) |
Jun 28, 2007 | 18.96 | 19.17 | 18.88 | 19.14 | 158,838 | +0.18(+0.98%) |
Jun 27, 2007 | 18.64 | 18.98 | 18.49 | 18.95 | 210,969 | +0.18(+0.99%) |
Jun 26, 2007 | 18.36 | 18.80 | 18.30 | 18.77 | 158,787 | +0.49(+2.66%) |
Jun 25, 2007 | 17.98 | 18.48 | 17.93 | 18.28 | 276,174 | +0.33(+1.84%) |
Jun 22, 2007 | 18.03 | 18.10 | 17.81 | 17.95 | 193,616 | -0.15(-0.81%) |
Jun 21, 2007 | 18.01 | 18.46 | 17.77 | 18.10 | 321,681 | -0.05(-0.27%) |
Jun 20, 2007 | 18.89 | 18.89 | 18.00 | 18.15 | 244,703 | -0.64(-3.42%) |
Jun 19, 2007 | 19.07 | 19.09 | 18.74 | 18.79 | 138,230 | -0.44(-2.28%) |
Jun 18, 2007 | 19.22 | 19.29 | 19.15 | 19.23 | 443,570 | +0.03(+0.15%) |
Jun 15, 2007 | 19.40 | 19.40 | 18.98 | 19.20 | 312,020 | +0.08(+0.41%) |
Jun 14, 2007 | 19.20 | 19.44 | 19.02 | 19.12 | 117,161 | -0.12(-0.61%) |
Jun 13, 2007 | 19.16 | 19.54 | 18.96 | 19.24 | 101,334 | +0.14(+0.71%) |
Jun 12, 2007 | 19.31 | 19.31 | 18.93 | 19.10 | 128,055 | -0.36(-1.85%) |
Jun 11, 2007 | 19.25 | 19.60 | 19.09 | 19.46 | 69,237 | +0.08(+0.40%) |
Jun 08, 2007 | 19.25 | 19.45 | 19.02 | 19.38 | 88,462 | +0.14(+0.71%) |
Jun 07, 2007 | 19.61 | 19.65 | 19.18 | 19.25 | 86,825 | -0.50(-2.51%) |
Jun 06, 2007 | 19.91 | 19.91 | 19.48 | 19.74 | 64,966 | -0.32(-1.60%) |
Jun 05, 2007 | 19.91 | 20.06 | 19.81 | 20.06 | 121,289 | +0.02(+0.10%) |
Jun 04, 2007 | 19.66 | 20.06 | 19.66 | 20.04 | 107,613 | +0.23(+1.18%) |