Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.79 | 20.90 | 19.92 | 20.05 | 128,885 | -0.40(-1.96%) |
Aug 30, 2007 | 19.74 | 20.68 | 19.55 | 20.45 | 137,713 | +0.45(+2.25%) |
Aug 29, 2007 | 20.00 | 20.00 | 19.54 | 20.00 | 172,302 | -0.08(-0.40%) |
Aug 28, 2007 | 20.14 | 20.14 | 19.90 | 20.08 | 52,190 | -0.23(-1.13%) |
Aug 27, 2007 | 20.37 | 20.50 | 19.80 | 20.31 | 43,029 | -0.17(-0.83%) |
Aug 24, 2007 | 20.44 | 20.56 | 20.27 | 20.48 | 29,676 | +0.01(+0.05%) |
Aug 23, 2007 | 21.24 | 21.24 | 20.33 | 20.47 | 37,337 | -0.71(-3.35%) |
Aug 22, 2007 | 20.87 | 21.49 | 20.65 | 21.18 | 105,640 | +0.30(+1.44%) |
Aug 21, 2007 | 20.33 | 21.14 | 20.10 | 20.88 | 80,541 | +0.45(+2.20%) |
Aug 20, 2007 | 21.01 | 21.21 | 20.02 | 20.43 | 120,990 | -0.54(-2.58%) |
Aug 17, 2007 | 21.16 | 21.24 | 20.06 | 20.97 | 159,509 | +0.62(+3.05%) |
Aug 16, 2007 | 19.76 | 20.62 | 19.60 | 20.35 | 267,737 | +0.40(+2.01%) |
Aug 15, 2007 | 21.49 | 21.80 | 19.87 | 19.95 | 331,784 | -1.83(-8.40%) |
Aug 14, 2007 | 21.51 | 22.00 | 21.11 | 21.78 | 65,813 | +0.18(+0.83%) |
Aug 13, 2007 | 22.20 | 22.26 | 21.58 | 21.60 | 138,935 | -0.35(-1.59%) |
Aug 10, 2007 | 21.87 | 22.50 | 21.51 | 21.95 | 291,005 | +0.13(+0.60%) |
Aug 09, 2007 | 21.50 | 22.10 | 21.50 | 21.82 | 289,080 | -0.30(-1.36%) |
Aug 08, 2007 | 22.07 | 22.20 | 21.47 | 22.12 | 523,056 | -0.08(-0.36%) |
Aug 07, 2007 | 21.94 | 22.30 | 21.16 | 22.20 | 325,080 | +0.01(+0.05%) |
Aug 06, 2007 | 20.31 | 22.30 | 19.95 | 22.19 | 436,495 | +1.55(+7.51%) |
Aug 03, 2007 | 20.69 | 21.34 | 20.50 | 20.64 | 377,201 | -0.94(-4.36%) |
Aug 02, 2007 | 21.25 | 22.00 | 20.86 | 21.58 | 449,960 | -0.08(-0.37%) |
Aug 01, 2007 | 22.13 | 22.50 | 20.77 | 21.66 | 648,235 | +2.04(+10.40%) |
Jul 31, 2007 | 20.00 | 20.00 | 19.54 | 19.62 | 273,650 | -0.16(-0.81%) |
Jul 30, 2007 | 20.00 | 20.22 | 19.74 | 19.78 | 183,466 | -0.22(-1.10%) |
Jul 27, 2007 | 19.33 | 20.02 | 19.07 | 20.00 | 321,901 | +0.56(+2.88%) |
Jul 26, 2007 | 19.21 | 19.55 | 19.12 | 19.44 | 212,624 | +0.01(+0.05%) |
Jul 25, 2007 | 19.10 | 19.50 | 19.10 | 19.43 | 144,571 | +0.35(+1.83%) |
Jul 24, 2007 | 18.96 | 19.12 | 18.94 | 19.08 | 153,283 | -0.02(-0.10%) |
Jul 23, 2007 | 19.11 | 19.21 | 18.98 | 19.10 | 95,911 | -0.06(-0.31%) |
Jul 20, 2007 | 19.00 | 19.18 | 18.90 | 19.16 | 182,641 | +0.06(+0.31%) |
Jul 19, 2007 | 19.18 | 19.32 | 19.03 | 19.10 | 58,018 | +0.01(+0.05%) |
Jul 18, 2007 | 18.93 | 19.09 | 18.79 | 19.09 | 193,656 | +0.09(+0.47%) |
Jul 17, 2007 | 19.17 | 19.44 | 18.95 | 19.00 | 129,757 | -0.05(-0.26%) |
Jul 16, 2007 | 18.80 | 19.08 | 18.80 | 19.05 | 115,006 | +0.16(+0.85%) |
Jul 13, 2007 | 18.92 | 19.55 | 18.83 | 18.89 | 146,766 | -0.17(-0.89%) |
Jul 12, 2007 | 19.51 | 19.62 | 19.03 | 19.06 | 140,605 | -0.29(-1.50%) |
Jul 11, 2007 | 19.73 | 19.73 | 19.12 | 19.35 | 163,132 | -0.43(-2.17%) |
Jul 10, 2007 | 19.17 | 19.80 | 18.79 | 19.78 | 276,159 | +0.09(+0.46%) |
Jul 09, 2007 | 19.50 | 19.70 | 19.39 | 19.69 | 79,958 | +0.25(+1.29%) |
Jul 06, 2007 | 19.00 | 19.55 | 18.96 | 19.44 | 114,636 | +0.46(+2.42%) |
Jul 05, 2007 | 18.99 | 19.16 | 18.91 | 18.98 | 121,698 | -0.04(-0.21%) |
Jul 03, 2007 | 19.48 | 19.60 | 18.98 | 19.02 | 45,243 | -0.37(-1.91%) |
Jul 02, 2007 | 19.22 | 19.63 | 19.22 | 19.39 | 141,792 | +0.30(+1.57%) |
Jun 29, 2007 | 19.40 | 19.69 | 18.94 | 19.09 | 66,603 | -0.20(-1.04%) |
Jun 28, 2007 | 19.28 | 19.64 | 18.91 | 19.29 | 93,798 | -0.06(-0.31%) |
Jun 27, 2007 | 18.94 | 19.43 | 18.53 | 19.35 | 119,801 | +0.35(+1.84%) |
Jun 26, 2007 | 19.02 | 19.47 | 18.55 | 19.00 | 221,858 | -0.17(-0.89%) |
Jun 25, 2007 | 18.02 | 19.47 | 18.02 | 19.17 | 253,026 | +1.17(+6.50%) |
Jun 22, 2007 | 18.03 | 18.31 | 17.98 | 18.00 | 949,675 | -0.02(-0.11%) |
Jun 21, 2007 | 18.00 | 18.39 | 17.96 | 18.02 | 140,460 | +0.02(+0.11%) |
Jun 20, 2007 | 18.36 | 18.40 | 17.99 | 18.00 | 230,500 | -0.38(-2.07%) |
Jun 19, 2007 | 18.40 | 19.32 | 18.07 | 18.38 | 185,400 | +0.02(+0.11%) |
Jun 18, 2007 | 19.08 | 19.08 | 18.36 | 18.36 | 69,000 | -0.65(-3.42%) |
Jun 15, 2007 | 18.15 | 19.08 | 17.97 | 19.01 | 208,300 | +0.92(+5.09%) |
Jun 14, 2007 | 18.00 | 18.09 | 17.70 | 18.09 | 161,900 | -0.19(-1.04%) |
Jun 13, 2007 | 18.00 | 18.30 | 17.81 | 18.28 | 72,500 | +0.29(+1.61%) |
Jun 12, 2007 | 17.86 | 18.01 | 17.67 | 17.99 | 141,800 | +0.00(+0.00%) |
Jun 11, 2007 | 17.79 | 18.00 | 17.74 | 17.99 | 107,664 | +0.10(+0.56%) |
Jun 08, 2007 | 17.98 | 18.20 | 17.71 | 17.89 | 137,853 | -0.09(-0.50%) |
Jun 07, 2007 | 19.12 | 19.12 | 17.76 | 17.98 | 174,486 | -1.27(-6.60%) |
Jun 06, 2007 | 19.50 | 19.51 | 19.10 | 19.25 | 167,373 | -0.25(-1.28%) |
Jun 05, 2007 | 19.43 | 19.81 | 19.34 | 19.50 | 136,033 | -0.04(-0.20%) |
Jun 04, 2007 | 19.78 | 19.85 | 19.05 | 19.54 | 139,087 | -0.41(-2.06%) |