Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.16 | 20.09 | 19.16 | 19.89 | 988,700 | +0.88(+4.60%) |
Aug 30, 2007 | 19.10 | 19.55 | 18.92 | 19.02 | 772,500 | -0.33(-1.71%) |
Aug 29, 2007 | 18.95 | 19.36 | 18.86 | 19.34 | 677,900 | +0.52(+2.73%) |
Aug 28, 2007 | 19.46 | 19.57 | 18.82 | 18.83 | 660,000 | -0.83(-4.20%) |
Aug 27, 2007 | 20.15 | 20.16 | 19.46 | 19.66 | 628,800 | -0.47(-2.36%) |
Aug 24, 2007 | 19.82 | 20.29 | 19.75 | 20.13 | 751,700 | +0.50(+2.57%) |
Aug 23, 2007 | 20.07 | 20.18 | 19.55 | 19.62 | 993,200 | -0.18(-0.88%) |
Aug 22, 2007 | 20.00 | 20.17 | 19.45 | 19.80 | 927,000 | +0.04(+0.18%) |
Aug 21, 2007 | 19.78 | 19.92 | 19.20 | 19.77 | 1,589,100 | -0.18(-0.88%) |
Aug 20, 2007 | 19.75 | 20.08 | 19.23 | 19.94 | 1,217,100 | -0.10(-0.50%) |
Aug 17, 2007 | 19.50 | 20.07 | 19.14 | 20.04 | 1,471,900 | +1.14(+6.03%) |
Aug 16, 2007 | 19.48 | 19.60 | 18.27 | 18.90 | 2,050,200 | -0.96(-4.83%) |
Aug 15, 2007 | 20.85 | 21.16 | 19.75 | 19.86 | 719,600 | -0.93(-4.47%) |
Aug 14, 2007 | 20.81 | 21.20 | 20.66 | 20.79 | 927,300 | +0.21(+1.04%) |
Aug 13, 2007 | 21.25 | 21.59 | 20.55 | 20.57 | 1,269,400 | -0.36(-1.70%) |
Aug 10, 2007 | 20.98 | 21.82 | 20.23 | 20.93 | 2,780,000 | -1.00(-4.56%) |
Aug 09, 2007 | 21.00 | 22.70 | 20.87 | 21.93 | 3,271,100 | +0.48(+2.21%) |
Aug 08, 2007 | 21.07 | 21.74 | 20.89 | 21.45 | 2,291,900 | +0.88(+4.30%) |
Aug 07, 2007 | 19.73 | 20.65 | 19.54 | 20.57 | 1,620,200 | +0.72(+3.63%) |
Aug 06, 2007 | 20.00 | 20.00 | 19.14 | 19.85 | 1,774,500 | -0.54(-2.65%) |
Aug 03, 2007 | 20.46 | 21.10 | 20.23 | 20.39 | 2,239,700 | -0.71(-3.36%) |
Aug 02, 2007 | 22.07 | 22.25 | 20.27 | 21.10 | 2,128,900 | +0.46(+2.25%) |
Aug 01, 2007 | 20.00 | 21.04 | 20.00 | 20.64 | 2,650,800 | +0.64(+3.18%) |
Jul 31, 2007 | 20.25 | 20.60 | 19.95 | 20.00 | 1,479,200 | +0.20(+1.01%) |
Jul 30, 2007 | 19.49 | 20.05 | 19.40 | 19.80 | 1,285,400 | +0.38(+1.96%) |
Jul 27, 2007 | 19.22 | 19.81 | 18.78 | 19.42 | 1,670,800 | +0.11(+0.54%) |
Jul 26, 2007 | 19.68 | 19.93 | 18.88 | 19.32 | 1,818,500 | -0.61(-3.09%) |
Jul 25, 2007 | 19.89 | 20.28 | 19.45 | 19.93 | 1,590,900 | +0.16(+0.81%) |
Jul 24, 2007 | 20.82 | 20.88 | 19.61 | 19.77 | 2,046,300 | -1.28(-6.08%) |
Jul 23, 2007 | 21.48 | 21.55 | 20.93 | 21.05 | 905,000 | -0.42(-1.96%) |
Jul 20, 2007 | 21.78 | 21.84 | 21.21 | 21.47 | 950,100 | -0.31(-1.42%) |
Jul 19, 2007 | 21.49 | 21.91 | 21.18 | 21.78 | 882,700 | +0.28(+1.30%) |
Jul 18, 2007 | 21.02 | 21.59 | 21.00 | 21.50 | 1,488,000 | +0.49(+2.33%) |
Jul 17, 2007 | 21.31 | 21.80 | 20.99 | 21.01 | 1,327,000 | -0.05(-0.24%) |
Jul 16, 2007 | 21.36 | 21.38 | 20.87 | 21.06 | 1,478,205 | -0.33(-1.52%) |
Jul 13, 2007 | 21.20 | 21.48 | 21.16 | 21.39 | 1,358,900 | +0.32(+1.50%) |
Jul 12, 2007 | 20.98 | 21.24 | 20.92 | 21.07 | 1,634,200 | -0.18(-0.82%) |
Jul 11, 2007 | 20.55 | 21.41 | 20.54 | 21.25 | 1,489,700 | +0.70(+3.41%) |
Jul 10, 2007 | 20.43 | 20.70 | 20.20 | 20.55 | 1,349,300 | +0.05(+0.22%) |
Jul 09, 2007 | 20.12 | 20.55 | 19.95 | 20.50 | 1,357,400 | +0.62(+3.12%) |
Jul 06, 2007 | 19.50 | 20.11 | 19.50 | 19.88 | 1,365,200 | +0.49(+2.55%) |
Jul 05, 2007 | 19.50 | 19.50 | 19.14 | 19.39 | 751,800 | -0.10(-0.51%) |
Jul 03, 2007 | 18.98 | 19.50 | 18.98 | 19.48 | 314,300 | +0.31(+1.64%) |
Jul 02, 2007 | 18.84 | 19.17 | 18.84 | 19.17 | 1,041,000 | +0.42(+2.24%) |
Jun 29, 2007 | 18.20 | 18.92 | 18.20 | 18.75 | 1,275,500 | +0.70(+3.85%) |
Jun 28, 2007 | 18.32 | 18.32 | 17.92 | 18.05 | 990,380 | +0.03(+0.17%) |
Jun 27, 2007 | 17.62 | 18.04 | 17.51 | 18.02 | 1,404,362 | +0.18(+1.04%) |
Jun 26, 2007 | 18.41 | 18.96 | 17.77 | 17.84 | 1,936,967 | -0.50(-2.70%) |
Jun 25, 2007 | 18.35 | 18.36 | 18.07 | 18.34 | 1,013,200 | -0.01(-0.05%) |
Jun 22, 2007 | 18.70 | 18.70 | 18.15 | 18.34 | 492,000 | -0.37(-1.95%) |
Jun 21, 2007 | 18.50 | 18.79 | 18.19 | 18.71 | 940,700 | +0.30(+1.66%) |
Jun 20, 2007 | 18.96 | 19.15 | 18.39 | 18.41 | 748,800 | -0.56(-2.95%) |
Jun 19, 2007 | 19.10 | 19.17 | 18.87 | 18.96 | 695,900 | -0.24(-1.25%) |
Jun 18, 2007 | 19.30 | 19.38 | 19.05 | 19.20 | 547,000 | -0.02(-0.10%) |
Jun 15, 2007 | 19.10 | 19.25 | 18.97 | 19.23 | 730,500 | +0.22(+1.16%) |
Jun 14, 2007 | 18.65 | 19.00 | 18.65 | 19.00 | 454,000 | +0.43(+2.34%) |
Jun 13, 2007 | 18.16 | 18.66 | 18.16 | 18.57 | 664,900 | +0.44(+2.43%) |
Jun 12, 2007 | 18.00 | 18.32 | 17.67 | 18.13 | 955,900 | +0.13(+0.72%) |
Jun 11, 2007 | 17.88 | 18.26 | 17.80 | 18.00 | 554,191 | +0.08(+0.45%) |
Jun 08, 2007 | 17.80 | 17.93 | 17.54 | 17.92 | 868,083 | +0.05(+0.28%) |
Jun 07, 2007 | 18.45 | 18.53 | 17.87 | 17.87 | 686,700 | -0.58(-3.14%) |
Jun 06, 2007 | 18.52 | 18.52 | 18.23 | 18.45 | 783,800 | -0.12(-0.67%) |
Jun 05, 2007 | 19.03 | 19.03 | 18.44 | 18.57 | 753,400 | -0.01(-0.05%) |
Jun 04, 2007 | 18.38 | 18.61 | 18.07 | 18.59 | 725,500 | +0.48(+2.68%) |