Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.38 | 20.59 | 19.74 | 20.42 | 726,747 | +0.37(+1.82%) |
Aug 30, 2007 | 19.57 | 20.27 | 19.53 | 20.05 | 849,597 | +0.21(+1.04%) |
Aug 29, 2007 | 19.40 | 20.05 | 19.40 | 19.84 | 764,744 | +0.49(+2.52%) |
Aug 28, 2007 | 20.04 | 20.24 | 19.30 | 19.36 | 879,055 | -0.86(-4.26%) |
Aug 27, 2007 | 20.51 | 20.58 | 20.15 | 20.22 | 657,482 | -0.36(-1.73%) |
Aug 24, 2007 | 20.42 | 20.72 | 20.12 | 20.57 | 694,727 | +0.15(+0.73%) |
Aug 23, 2007 | 21.17 | 21.67 | 20.29 | 20.42 | 668,150 | -0.66(-3.11%) |
Aug 22, 2007 | 21.30 | 21.81 | 21.01 | 21.08 | 847,462 | -0.04(-0.18%) |
Aug 21, 2007 | 20.51 | 21.38 | 20.51 | 21.12 | 1,259,240 | +0.28(+1.35%) |
Aug 20, 2007 | 20.61 | 21.14 | 20.35 | 20.84 | 734,859 | +0.21(+1.00%) |
Aug 17, 2007 | 19.91 | 21.21 | 19.78 | 20.63 | 1,727,159 | +0.89(+4.51%) |
Aug 16, 2007 | 20.10 | 20.53 | 18.84 | 19.74 | 2,437,668 | -0.40(-2.00%) |
Aug 15, 2007 | 20.60 | 20.94 | 19.92 | 20.14 | 1,213,237 | -0.39(-1.92%) |
Aug 14, 2007 | 21.65 | 21.89 | 20.38 | 20.54 | 1,542,296 | -1.14(-5.27%) |
Aug 13, 2007 | 23.04 | 23.27 | 21.34 | 21.68 | 1,706,879 | -1.40(-6.05%) |
Aug 10, 2007 | 23.14 | 24.19 | 21.44 | 23.08 | 2,462,531 | -1.40(-5.70%) |
Aug 09, 2007 | 24.58 | 26.15 | 24.13 | 24.47 | 3,970,480 | -0.06(-0.23%) |
Aug 08, 2007 | 23.49 | 25.66 | 23.49 | 24.53 | 4,487,808 | +1.21(+5.18%) |
Aug 07, 2007 | 21.49 | 23.42 | 21.34 | 23.32 | 2,830,317 | +1.78(+8.26%) |
Aug 06, 2007 | 20.65 | 21.83 | 20.04 | 21.54 | 1,582,535 | +0.94(+4.55%) |
Aug 03, 2007 | 20.95 | 21.25 | 20.46 | 20.60 | 1,244,724 | -0.09(-0.45%) |
Aug 02, 2007 | 20.36 | 20.73 | 20.13 | 20.70 | 915,772 | +0.37(+1.80%) |
Aug 01, 2007 | 20.32 | 20.36 | 19.50 | 20.33 | 1,166,168 | -0.04(-0.18%) |
Jul 31, 2007 | 20.69 | 20.74 | 20.03 | 20.37 | 1,417,463 | -0.03(-0.14%) |
Jul 30, 2007 | 19.79 | 20.62 | 19.78 | 20.40 | 2,012,884 | +0.33(+1.63%) |
Jul 27, 2007 | 20.72 | 21.13 | 20.02 | 20.07 | 1,580,400 | -0.77(-3.69%) |
Jul 26, 2007 | 21.07 | 21.38 | 20.10 | 20.84 | 1,704,243 | -0.72(-3.35%) |
Jul 25, 2007 | 22.05 | 22.23 | 21.19 | 21.56 | 1,198,000 | -0.28(-1.29%) |
Jul 24, 2007 | 20.73 | 22.24 | 20.00 | 21.84 | 2,360,093 | -0.56(-2.51%) |
Jul 23, 2007 | 22.16 | 22.62 | 21.83 | 22.40 | 1,222,843 | +0.47(+2.14%) |
Jul 20, 2007 | 22.38 | 22.47 | 21.27 | 21.93 | 1,269,699 | -0.52(-2.34%) |
Jul 19, 2007 | 22.47 | 22.72 | 22.35 | 22.46 | 589,701 | +0.19(+0.84%) |
Jul 18, 2007 | 22.53 | 22.55 | 21.97 | 22.27 | 886,484 | -0.33(-1.45%) |
Jul 17, 2007 | 22.49 | 23.36 | 22.39 | 22.60 | 979,278 | +0.24(+1.09%) |
Jul 16, 2007 | 22.59 | 22.72 | 22.24 | 22.35 | 509,651 | -0.39(-1.73%) |
Jul 13, 2007 | 22.49 | 22.94 | 22.18 | 22.75 | 557,254 | +0.21(+0.91%) |
Jul 12, 2007 | 21.73 | 22.55 | 21.67 | 22.54 | 830,705 | +1.04(+4.84%) |
Jul 11, 2007 | 21.32 | 21.87 | 21.32 | 21.50 | 499,191 | +0.21(+0.97%) |
Jul 10, 2007 | 21.78 | 22.01 | 21.19 | 21.30 | 544,553 | -0.61(-2.78%) |
Jul 09, 2007 | 22.02 | 22.20 | 21.88 | 21.91 | 652,034 | -0.11(-0.51%) |
Jul 06, 2007 | 21.50 | 22.02 | 21.48 | 22.02 | 691,845 | +0.48(+2.22%) |
Jul 05, 2007 | 21.24 | 21.73 | 21.18 | 21.54 | 772,749 | +0.28(+1.32%) |
Jul 03, 2007 | 20.92 | 21.32 | 20.76 | 21.26 | 412,204 | +0.49(+2.35%) |
Jul 02, 2007 | 19.87 | 20.85 | 19.86 | 20.77 | 953,235 | +1.03(+5.22%) |
Jun 29, 2007 | 19.78 | 20.01 | 19.63 | 19.74 | 781,394 | -0.04(-0.19%) |
Jun 28, 2007 | 19.63 | 20.17 | 19.63 | 19.78 | 696,008 | +0.03(+0.14%) |
Jun 27, 2007 | 19.21 | 19.82 | 19.12 | 19.75 | 1,004,894 | +0.37(+1.88%) |
Jun 26, 2007 | 19.47 | 19.63 | 19.35 | 19.38 | 1,691,830 | -0.05(-0.24%) |
Jun 25, 2007 | 20.12 | 20.12 | 19.06 | 19.43 | 1,827,422 | -0.75(-3.71%) |
Jun 22, 2007 | 20.60 | 20.61 | 19.72 | 20.18 | 1,895,904 | -0.51(-2.45%) |
Jun 21, 2007 | 20.34 | 20.76 | 20.00 | 20.69 | 745,852 | +0.24(+1.19%) |
Jun 20, 2007 | 20.70 | 21.25 | 20.42 | 20.44 | 827,396 | -0.27(-1.31%) |
Jun 19, 2007 | 20.61 | 20.79 | 20.29 | 20.72 | 960,066 | -0.01(-0.04%) |
Jun 18, 2007 | 21.14 | 21.26 | 20.40 | 20.72 | 1,197,227 | -0.32(-1.51%) |
Jun 15, 2007 | 22.01 | 22.01 | 21.00 | 21.04 | 1,348,682 | -0.14(-0.66%) |
Jun 14, 2007 | 21.26 | 21.63 | 21.12 | 21.18 | 361,826 | +0.01(+0.04%) |
Jun 13, 2007 | 20.40 | 21.26 | 20.34 | 21.17 | 442,943 | +0.80(+3.91%) |
Jun 12, 2007 | 20.61 | 20.73 | 20.18 | 20.38 | 545,087 | -0.42(-2.03%) |
Jun 11, 2007 | 20.61 | 21.02 | 20.29 | 20.80 | 449,881 | +0.14(+0.68%) |
Jun 08, 2007 | 20.18 | 20.81 | 19.99 | 20.66 | 990,592 | +0.37(+1.80%) |
Jun 07, 2007 | 22.35 | 22.35 | 20.24 | 20.29 | 1,105,330 | -1.06(-4.96%) |
Jun 06, 2007 | 21.61 | 21.61 | 21.16 | 21.35 | 767,983 | -0.43(-1.98%) |
Jun 05, 2007 | 21.87 | 22.01 | 21.47 | 21.78 | 473,896 | -0.21(-0.94%) |
Jun 04, 2007 | 21.68 | 22.02 | 21.41 | 21.99 | 471,046 | +0.20(+0.90%) |