Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.25 | 20.46 | 20.15 | 20.31 | 253,932 | +0.26(+1.30%) |
Aug 30, 2007 | 19.59 | 20.20 | 19.59 | 20.05 | 225,690 | +0.02(+0.08%) |
Aug 29, 2007 | 19.97 | 20.06 | 19.59 | 20.03 | 246,655 | +0.25(+1.27%) |
Aug 28, 2007 | 19.79 | 19.99 | 19.63 | 19.78 | 256,564 | -0.15(-0.76%) |
Aug 27, 2007 | 20.01 | 20.01 | 19.73 | 19.93 | 222,986 | -0.11(-0.54%) |
Aug 24, 2007 | 19.92 | 20.20 | 19.73 | 20.04 | 188,911 | +0.17(+0.84%) |
Aug 23, 2007 | 20.28 | 20.41 | 19.84 | 19.87 | 224,166 | -0.28(-1.37%) |
Aug 22, 2007 | 20.00 | 20.33 | 19.77 | 20.15 | 255,026 | +0.31(+1.56%) |
Aug 21, 2007 | 19.53 | 19.96 | 19.47 | 19.84 | 553,152 | +0.29(+1.46%) |
Aug 20, 2007 | 19.44 | 19.88 | 19.29 | 19.55 | 339,323 | +0.22(+1.13%) |
Aug 17, 2007 | 19.94 | 20.06 | 19.29 | 19.33 | 579,594 | +0.46(+2.44%) |
Aug 16, 2007 | 18.18 | 19.39 | 18.08 | 18.87 | 593,515 | +0.55(+3.02%) |
Aug 15, 2007 | 19.20 | 19.53 | 18.20 | 18.32 | 555,043 | -0.97(-5.04%) |
Aug 14, 2007 | 19.97 | 19.97 | 18.94 | 19.29 | 939,037 | -0.70(-3.48%) |
Aug 13, 2007 | 20.85 | 21.29 | 19.72 | 19.99 | 844,165 | -0.56(-2.73%) |
Aug 10, 2007 | 21.50 | 21.84 | 20.13 | 20.55 | 1,177,710 | -0.92(-4.30%) |
Aug 09, 2007 | 20.52 | 21.94 | 20.40 | 21.47 | 2,428,417 | +0.99(+4.83%) |
Aug 08, 2007 | 19.29 | 21.20 | 19.29 | 20.48 | 2,538,765 | +1.27(+6.59%) |
Aug 07, 2007 | 20.97 | 21.50 | 19.15 | 19.22 | 5,135,781 | -5.35(-21.78%) |
Aug 06, 2007 | 23.12 | 24.73 | 22.65 | 24.57 | 859,847 | +1.44(+6.24%) |
Aug 03, 2007 | 23.21 | 24.18 | 23.07 | 23.12 | 331,553 | -0.84(-3.50%) |
Aug 02, 2007 | 23.43 | 24.06 | 23.43 | 23.96 | 334,625 | +0.55(+2.33%) |
Aug 01, 2007 | 23.82 | 23.82 | 23.07 | 23.42 | 616,402 | -0.55(-2.28%) |
Jul 31, 2007 | 24.57 | 24.86 | 23.95 | 23.96 | 268,912 | -0.43(-1.75%) |
Jul 30, 2007 | 24.64 | 24.64 | 24.06 | 24.39 | 226,302 | -0.26(-1.05%) |
Jul 27, 2007 | 24.84 | 25.58 | 24.52 | 24.65 | 418,517 | -0.31(-1.24%) |
Jul 26, 2007 | 24.95 | 25.30 | 24.33 | 24.96 | 430,032 | -0.37(-1.46%) |
Jul 25, 2007 | 25.09 | 25.61 | 24.89 | 25.33 | 324,090 | +0.38(+1.51%) |
Jul 24, 2007 | 25.67 | 25.78 | 24.73 | 24.95 | 264,012 | -0.92(-3.57%) |
Jul 23, 2007 | 26.34 | 26.34 | 25.72 | 25.87 | 260,920 | -0.46(-1.75%) |
Jul 20, 2007 | 26.63 | 26.70 | 25.92 | 26.34 | 555,096 | -0.35(-1.32%) |
Jul 19, 2007 | 26.24 | 26.85 | 26.13 | 26.69 | 509,955 | +0.78(+3.01%) |
Jul 18, 2007 | 25.37 | 25.96 | 25.37 | 25.91 | 317,493 | +0.44(+1.75%) |
Jul 17, 2007 | 25.26 | 25.59 | 25.10 | 25.46 | 196,682 | +0.21(+0.83%) |
Jul 16, 2007 | 25.45 | 25.49 | 25.12 | 25.25 | 203,180 | -0.23(-0.92%) |
Jul 13, 2007 | 25.43 | 25.61 | 25.30 | 25.49 | 125,013 | +0.05(+0.20%) |
Jul 12, 2007 | 25.12 | 25.46 | 25.02 | 25.44 | 259,022 | +0.42(+1.68%) |
Jul 11, 2007 | 24.73 | 25.06 | 24.57 | 25.02 | 179,670 | +0.31(+1.26%) |
Jul 10, 2007 | 25.20 | 25.32 | 24.71 | 24.71 | 195,977 | -0.63(-2.48%) |
Jul 09, 2007 | 25.49 | 25.64 | 25.23 | 25.34 | 256,841 | -0.13(-0.53%) |
Jul 06, 2007 | 25.00 | 25.64 | 24.94 | 25.47 | 183,485 | +0.41(+1.64%) |
Jul 05, 2007 | 25.13 | 25.34 | 24.86 | 25.06 | 236,056 | +0.01(+0.03%) |
Jul 03, 2007 | 24.81 | 25.37 | 24.75 | 25.05 | 183,198 | +0.24(+0.98%) |
Jul 02, 2007 | 24.59 | 24.88 | 24.16 | 24.81 | 316,711 | +0.32(+1.30%) |
Jun 29, 2007 | 24.69 | 24.94 | 24.29 | 24.49 | 332,975 | -0.32(-1.28%) |
Jun 28, 2007 | 24.88 | 25.13 | 24.75 | 24.81 | 160,178 | -0.03(-0.13%) |
Jun 27, 2007 | 24.57 | 24.85 | 24.45 | 24.84 | 303,378 | +0.12(+0.47%) |
Jun 26, 2007 | 25.11 | 25.13 | 24.68 | 24.73 | 237,621 | -0.19(-0.77%) |
Jun 25, 2007 | 25.30 | 25.45 | 24.71 | 24.92 | 377,468 | -0.45(-1.79%) |
Jun 22, 2007 | 25.37 | 25.65 | 25.13 | 25.37 | 417,795 | +0.05(+0.20%) |
Jun 21, 2007 | 25.51 | 25.51 | 24.87 | 25.32 | 337,300 | -0.20(-0.79%) |
Jun 20, 2007 | 26.04 | 26.16 | 25.39 | 25.52 | 366,865 | -0.46(-1.78%) |
Jun 19, 2007 | 25.84 | 26.16 | 25.73 | 25.98 | 382,841 | -0.03(-0.10%) |
Jun 18, 2007 | 25.56 | 26.06 | 25.46 | 26.01 | 320,246 | +0.42(+1.64%) |
Jun 15, 2007 | 25.95 | 25.95 | 25.51 | 25.59 | 488,120 | +0.00(+0.00%) |
Jun 14, 2007 | 25.25 | 25.69 | 25.17 | 25.59 | 435,182 | +0.36(+1.43%) |
Jun 13, 2007 | 25.02 | 25.31 | 24.79 | 25.23 | 364,957 | +0.23(+0.91%) |
Jun 12, 2007 | 25.21 | 25.21 | 24.68 | 25.00 | 265,878 | -0.30(-1.19%) |
Jun 11, 2007 | 25.39 | 25.76 | 25.03 | 25.30 | 193,928 | -0.08(-0.33%) |
Jun 08, 2007 | 24.84 | 25.48 | 24.74 | 25.39 | 225,943 | +0.44(+1.75%) |
Jun 07, 2007 | 25.22 | 25.38 | 24.77 | 24.95 | 353,082 | -0.44(-1.72%) |
Jun 06, 2007 | 25.35 | 25.59 | 25.16 | 25.39 | 343,348 | -0.16(-0.62%) |
Jun 05, 2007 | 25.67 | 25.78 | 25.16 | 25.55 | 353,043 | -0.32(-1.23%) |
Jun 04, 2007 | 25.67 | 25.98 | 25.44 | 25.87 | 375,800 | +0.06(+0.23%) |