Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.23 | 20.23 | 19.83 | 19.90 | 297,787 | +0.02(+0.11%) |
Aug 30, 2007 | 20.17 | 20.51 | 19.86 | 19.87 | 452,876 | -0.51(-2.49%) |
Aug 29, 2007 | 19.38 | 20.40 | 19.31 | 20.38 | 411,074 | +1.19(+6.20%) |
Aug 28, 2007 | 19.92 | 20.04 | 19.15 | 19.19 | 323,386 | -0.90(-4.50%) |
Aug 27, 2007 | 20.12 | 20.31 | 19.87 | 20.09 | 400,181 | -0.13(-0.65%) |
Aug 24, 2007 | 19.94 | 20.30 | 19.50 | 20.23 | 484,194 | +0.36(+1.81%) |
Aug 23, 2007 | 20.19 | 20.19 | 19.56 | 19.87 | 248,088 | -0.30(-1.49%) |
Aug 22, 2007 | 19.92 | 20.26 | 19.72 | 20.17 | 292,204 | +0.47(+2.39%) |
Aug 21, 2007 | 20.06 | 20.06 | 19.48 | 19.70 | 247,407 | -0.29(-1.43%) |
Aug 20, 2007 | 20.67 | 20.71 | 19.59 | 19.98 | 243,458 | -0.23(-1.16%) |
Aug 17, 2007 | 19.52 | 20.73 | 19.52 | 20.22 | 665,835 | +0.70(+3.57%) |
Aug 16, 2007 | 18.90 | 19.83 | 18.58 | 19.52 | 641,461 | +0.68(+3.59%) |
Aug 15, 2007 | 18.48 | 19.32 | 18.48 | 18.85 | 342,414 | +0.26(+1.38%) |
Aug 14, 2007 | 18.87 | 19.18 | 18.52 | 18.59 | 438,715 | -0.29(-1.52%) |
Aug 13, 2007 | 19.76 | 19.76 | 18.64 | 18.87 | 450,970 | -0.67(-3.42%) |
Aug 10, 2007 | 17.43 | 19.65 | 17.38 | 19.54 | 856,190 | +1.85(+10.46%) |
Aug 09, 2007 | 18.13 | 18.31 | 17.44 | 17.69 | 1,130,830 | -0.63(-3.45%) |
Aug 08, 2007 | 18.43 | 19.05 | 18.06 | 18.32 | 820,515 | +0.07(+0.40%) |
Aug 07, 2007 | 18.60 | 18.76 | 17.72 | 18.25 | 646,636 | -0.51(-2.70%) |
Aug 06, 2007 | 18.52 | 18.82 | 18.22 | 18.76 | 537,297 | +0.20(+1.07%) |
Aug 03, 2007 | 18.71 | 19.12 | 18.54 | 18.56 | 357,426 | -0.56(-2.92%) |
Aug 02, 2007 | 19.17 | 19.40 | 18.87 | 19.12 | 513,196 | +0.10(+0.50%) |
Aug 01, 2007 | 18.65 | 19.09 | 18.57 | 19.02 | 732,963 | +0.37(+1.97%) |
Jul 31, 2007 | 18.49 | 19.18 | 18.49 | 18.65 | 881,516 | +0.61(+3.38%) |
Jul 30, 2007 | 17.84 | 18.10 | 17.55 | 18.04 | 415,159 | +0.23(+1.28%) |
Jul 27, 2007 | 18.61 | 18.65 | 17.81 | 17.82 | 634,926 | -0.74(-4.00%) |
Jul 26, 2007 | 18.92 | 19.16 | 18.29 | 18.56 | 571,065 | -0.71(-3.70%) |
Jul 25, 2007 | 19.42 | 19.53 | 18.96 | 19.27 | 418,019 | -0.04(-0.19%) |
Jul 24, 2007 | 19.88 | 19.96 | 19.24 | 19.31 | 526,404 | -0.71(-3.56%) |
Jul 23, 2007 | 19.81 | 20.27 | 19.77 | 20.02 | 523,409 | +0.37(+1.91%) |
Jul 20, 2007 | 19.90 | 19.94 | 19.33 | 19.65 | 396,641 | -0.30(-1.51%) |
Jul 19, 2007 | 20.04 | 20.11 | 19.90 | 19.95 | 304,187 | +0.10(+0.48%) |
Jul 18, 2007 | 19.69 | 19.92 | 19.58 | 19.85 | 530,080 | +0.04(+0.19%) |
Jul 17, 2007 | 20.16 | 20.29 | 19.79 | 19.81 | 728,742 | -0.27(-1.35%) |
Jul 16, 2007 | 20.20 | 20.90 | 19.98 | 20.09 | 1,002,973 | +0.29(+1.45%) |
Jul 13, 2007 | 19.68 | 19.80 | 19.54 | 19.80 | 270,555 | +0.14(+0.71%) |
Jul 12, 2007 | 19.23 | 19.66 | 19.15 | 19.66 | 275,456 | +0.56(+2.92%) |
Jul 11, 2007 | 19.14 | 19.27 | 18.96 | 19.10 | 244,956 | +0.00(+0.00%) |
Jul 10, 2007 | 19.19 | 19.28 | 19.08 | 19.10 | 499,716 | -0.10(-0.50%) |
Jul 09, 2007 | 19.01 | 19.26 | 18.96 | 19.20 | 386,157 | +0.26(+1.40%) |
Jul 06, 2007 | 19.01 | 19.14 | 18.71 | 18.93 | 296,562 | -0.01(-0.08%) |
Jul 05, 2007 | 19.15 | 19.15 | 18.87 | 18.95 | 397,730 | -0.17(-0.88%) |
Jul 03, 2007 | 19.08 | 19.16 | 18.94 | 19.12 | 141,745 | +0.18(+0.97%) |
Jul 02, 2007 | 18.75 | 18.93 | 18.69 | 18.93 | 379,893 | +0.29(+1.54%) |
Jun 29, 2007 | 18.64 | 18.82 | 18.55 | 18.65 | 395,143 | +0.01(+0.04%) |
Jun 28, 2007 | 18.73 | 18.87 | 18.61 | 18.64 | 296,017 | -0.04(-0.20%) |
Jun 27, 2007 | 18.47 | 18.69 | 18.40 | 18.68 | 391,331 | +0.07(+0.39%) |
Jun 26, 2007 | 18.86 | 18.90 | 18.56 | 18.60 | 296,153 | -0.16(-0.86%) |
Jun 25, 2007 | 18.86 | 19.06 | 18.68 | 18.76 | 370,770 | -0.08(-0.43%) |
Jun 22, 2007 | 18.96 | 19.08 | 18.60 | 18.85 | 524,634 | -0.13(-0.70%) |
Jun 21, 2007 | 18.61 | 19.00 | 18.40 | 18.98 | 472,756 | +0.31(+1.65%) |
Jun 20, 2007 | 19.08 | 19.17 | 18.65 | 18.67 | 505,299 | -0.35(-1.81%) |
Jun 19, 2007 | 19.07 | 19.07 | 18.79 | 19.01 | 309,906 | -0.15(-0.77%) |
Jun 18, 2007 | 19.42 | 19.46 | 19.04 | 19.16 | 413,389 | -0.15(-0.80%) |
Jun 15, 2007 | 19.54 | 19.65 | 19.26 | 19.32 | 566,164 | +0.09(+0.46%) |
Jun 14, 2007 | 19.31 | 19.44 | 19.15 | 19.23 | 254,896 | -0.02(-0.11%) |
Jun 13, 2007 | 19.20 | 19.44 | 19.11 | 19.25 | 279,541 | +0.15(+0.81%) |
Jun 12, 2007 | 19.33 | 19.43 | 19.06 | 19.09 | 228,480 | -0.27(-1.40%) |
Jun 11, 2007 | 19.29 | 19.54 | 19.18 | 19.37 | 246,318 | +0.07(+0.38%) |
Jun 08, 2007 | 18.99 | 19.34 | 18.83 | 19.29 | 236,922 | +0.31(+1.62%) |
Jun 07, 2007 | 19.29 | 19.33 | 18.88 | 18.98 | 333,326 | -0.35(-1.82%) |
Jun 06, 2007 | 19.32 | 19.42 | 19.26 | 19.34 | 275,456 | -0.04(-0.19%) |
Jun 05, 2007 | 19.43 | 19.50 | 19.29 | 19.37 | 276,546 | -0.13(-0.68%) |
Jun 04, 2007 | 19.33 | 19.51 | 19.29 | 19.51 | 226,710 | +0.08(+0.42%) |