Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.55 | 20.55 | 20.10 | 20.55 | 46,606 | +0.50(+2.49%) |
Aug 30, 2007 | 20.05 | 20.20 | 19.75 | 20.05 | 25,793 | +0.25(+1.26%) |
Aug 29, 2007 | 19.05 | 19.80 | 19.15 | 19.80 | 10,178 | +0.75(+3.94%) |
Aug 28, 2007 | 19.05 | 19.20 | 18.75 | 19.05 | 14,498 | -0.60(-3.05%) |
Aug 27, 2007 | 19.65 | 19.95 | 19.60 | 19.65 | 13,016 | -0.35(-1.75%) |
Aug 24, 2007 | 19.50 | 20.20 | 19.55 | 20.00 | 13,012 | +0.50(+2.56%) |
Aug 23, 2007 | 19.50 | 19.70 | 19.25 | 19.50 | 14,189 | +0.30(+1.56%) |
Aug 22, 2007 | 19.20 | 19.45 | 19.20 | 19.20 | 8,733 | +0.90(+4.92%) |
Aug 21, 2007 | 18.30 | 18.50 | 18.30 | 18.30 | 10,490 | -0.10(-0.54%) |
Aug 20, 2007 | 18.40 | 18.85 | 18.40 | 18.40 | 154,144 | +0.00(+0.00%) |
Aug 17, 2007 | 18.40 | 19.00 | 18.25 | 18.40 | 10,494 | +0.55(+3.08%) |
Aug 16, 2007 | 17.85 | 18.42 | 17.85 | 17.85 | 44,290 | -0.65(-3.51%) |
Aug 15, 2007 | 18.50 | 19.05 | 18.50 | 18.50 | 12,363 | -0.90(-4.64%) |
Aug 14, 2007 | 19.40 | 19.90 | 19.05 | 19.40 | 33,813 | +0.10(+0.52%) |
Aug 13, 2007 | 19.30 | 19.80 | 19.30 | 19.30 | 11,959 | +0.45(+2.39%) |
Aug 10, 2007 | 18.85 | 19.35 | 18.85 | 18.85 | 9,729 | -0.85(-4.31%) |
Aug 09, 2007 | 19.70 | 20.25 | 19.70 | 19.70 | 16,920 | -1.30(-6.19%) |
Aug 08, 2007 | 21.00 | 21.25 | 21.00 | 21.00 | 12,028 | +0.45(+2.19%) |
Aug 07, 2007 | 20.55 | 20.55 | 20.00 | 20.55 | 10,606 | +0.35(+1.73%) |
Aug 06, 2007 | 20.20 | 20.20 | 19.85 | 20.20 | 9,224 | +0.10(+0.50%) |
Aug 03, 2007 | 20.10 | 20.60 | 19.95 | 20.10 | 16,039 | -0.65(-3.13%) |
Aug 02, 2007 | 20.75 | 20.80 | 20.35 | 20.75 | 16,948 | +0.85(+4.27%) |
Aug 01, 2007 | 19.90 | 20.38 | 19.90 | 19.90 | 14,249 | -0.95(-4.56%) |
Jul 31, 2007 | 20.85 | 20.90 | 20.40 | 20.85 | 22,429 | +0.40(+1.96%) |
Jul 30, 2007 | 20.45 | 20.65 | 20.15 | 20.45 | 14,108 | +0.45(+2.25%) |
Jul 27, 2007 | 19.85 | 20.40 | 19.90 | 20.00 | 17,519 | +0.15(+0.76%) |
Jul 26, 2007 | 19.85 | 20.50 | 19.60 | 19.85 | 15,987 | -1.25(-5.92%) |
Jul 25, 2007 | 21.10 | 21.40 | 21.10 | 21.10 | 10,728 | -0.90(-4.09%) |
Jul 24, 2007 | 22.00 | 22.15 | 21.55 | 22.00 | 568,500 | -0.20(-0.90%) |
Jul 23, 2007 | 22.20 | 22.25 | 22.00 | 22.20 | 80,291 | +0.20(+0.91%) |
Jul 20, 2007 | 22.00 | 22.15 | 21.80 | 22.00 | 115,171 | -0.65(-2.87%) |
Jul 19, 2007 | 22.65 | 22.65 | 22.10 | 22.65 | 7,918 | +1.05(+4.86%) |
Jul 18, 2007 | 22.50 | 22.20 | 21.60 | 21.60 | 7,731 | -0.90(-4.00%) |
Jul 17, 2007 | 22.50 | 22.65 | 22.20 | 22.50 | 18,686 | -0.05(-0.22%) |
Jul 16, 2007 | 22.90 | 23.00 | 22.55 | 22.55 | 10,708 | -0.35(-1.53%) |
Jul 13, 2007 | 23.15 | 23.00 | 22.40 | 22.90 | 55,111 | -0.25(-1.08%) |
Jul 12, 2007 | 22.05 | 23.15 | 22.40 | 23.15 | 16,668 | +1.10(+4.99%) |
Jul 11, 2007 | 22.00 | 22.30 | 21.58 | 22.05 | 182,168 | +0.05(+0.23%) |
Jul 10, 2007 | 22.00 | 22.05 | 21.65 | 22.00 | 19,012 | +0.05(+0.23%) |
Jul 09, 2007 | 21.95 | 21.95 | 21.55 | 21.95 | 21,306 | +0.50(+2.33%) |
Jul 06, 2007 | 21.45 | 21.50 | 21.25 | 21.45 | 31,467 | +0.30(+1.42%) |
Jul 05, 2007 | 21.15 | 21.45 | 21.15 | 21.15 | 9,449 | -0.20(-0.94%) |
Jul 03, 2007 | 21.35 | 21.35 | 20.85 | 21.35 | 14,439 | +1.35(+6.75%) |
Jul 02, 2007 | 20.00 | 22.00 | 20.00 | 20.00 | 5,390 | -0.45(-2.20%) |
Jun 29, 2007 | 20.45 | 20.75 | 20.20 | 20.45 | 23,619 | -0.05(-0.24%) |
Jun 28, 2007 | 20.50 | 20.90 | 20.00 | 20.50 | 11,058 | +0.65(+3.27%) |
Jun 27, 2007 | 19.85 | 19.85 | 19.25 | 19.85 | 65,058 | +0.15(+0.76%) |
Jun 26, 2007 | 19.70 | 19.85 | 19.40 | 19.70 | 12,471 | -0.15(-0.76%) |
Jun 25, 2007 | 19.85 | 20.20 | 19.85 | 19.85 | 12,787 | -0.25(-1.24%) |
Jun 22, 2007 | 20.00 | 20.10 | 19.85 | 20.10 | 16,315 | +0.10(+0.50%) |
Jun 21, 2007 | 20.00 | 20.00 | 19.60 | 20.00 | 24,684 | +1.60(+8.70%) |
Jun 20, 2007 | 18.40 | 20.35 | 19.85 | 18.40 | 37,321 | +0.00(+0.00%) |
Jun 19, 2007 | 18.40 | 19.55 | 19.25 | 18.40 | 19,368 | +0.00(+0.00%) |
Jun 18, 2007 | 18.40 | 19.65 | 19.30 | 18.40 | 11,498 | +0.00(+0.00%) |
Jun 15, 2007 | 18.40 | 19.60 | 19.25 | 18.40 | 9,845 | +0.00(+0.00%) |
Jun 14, 2007 | 18.40 | 19.25 | 18.60 | 18.40 | 14,358 | +0.00(+0.00%) |
Jun 13, 2007 | 18.40 | 18.75 | 18.20 | 18.40 | 31,268 | +0.00(+0.00%) |
Jun 12, 2007 | 18.40 | 18.50 | 18.00 | 18.40 | 23,351 | +0.00(+0.00%) |
Jun 11, 2007 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 18.40 | 18.50 | 18.00 | 18.40 | 45,276 | +0.15(+0.82%) |
Jun 07, 2007 | 18.25 | 18.80 | 18.10 | 18.25 | 59,855 | -1.00(-5.19%) |
Jun 06, 2007 | 19.25 | 19.25 | 18.65 | 19.25 | 18,483 | +0.05(+0.26%) |
Jun 05, 2007 | 19.20 | 19.25 | 18.85 | 19.20 | 8,188 | +0.20(+1.05%) |
Jun 04, 2007 | 19.00 | 19.00 | 18.70 | 19.00 | 188,440 | +0.10(+0.53%) |