Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.59 | 19.59 | 18.85 | 19.26 | 350,795 | +0.06(+0.32%) |
Aug 30, 2007 | 19.18 | 19.43 | 18.91 | 19.20 | 319,366 | -0.23(-1.18%) |
Aug 29, 2007 | 19.38 | 19.64 | 18.98 | 19.43 | 330,878 | +0.19(+0.99%) |
Aug 28, 2007 | 19.79 | 19.89 | 19.20 | 19.24 | 316,505 | -0.67(-3.38%) |
Aug 27, 2007 | 19.96 | 20.12 | 19.65 | 19.91 | 388,795 | -0.15(-0.76%) |
Aug 24, 2007 | 19.89 | 20.11 | 19.70 | 20.06 | 404,152 | +0.12(+0.61%) |
Aug 23, 2007 | 20.34 | 20.56 | 19.78 | 19.94 | 201,070 | -0.28(-1.40%) |
Aug 22, 2007 | 20.09 | 20.28 | 19.82 | 20.22 | 245,631 | +0.41(+2.09%) |
Aug 21, 2007 | 20.12 | 20.46 | 19.69 | 19.81 | 221,067 | -0.39(-1.93%) |
Aug 20, 2007 | 20.08 | 20.37 | 19.85 | 20.20 | 234,407 | +0.22(+1.11%) |
Aug 17, 2007 | 21.22 | 21.22 | 19.82 | 19.98 | 484,367 | +0.08(+0.42%) |
Aug 16, 2007 | 19.70 | 20.38 | 18.83 | 19.89 | 766,792 | +0.01(+0.04%) |
Aug 15, 2007 | 20.18 | 20.93 | 19.86 | 19.89 | 220,793 | -0.39(-1.92%) |
Aug 14, 2007 | 21.87 | 21.97 | 20.08 | 20.28 | 388,960 | -1.46(-6.72%) |
Aug 13, 2007 | 21.42 | 21.96 | 21.07 | 21.74 | 376,614 | +0.50(+2.34%) |
Aug 10, 2007 | 19.89 | 21.58 | 19.52 | 21.24 | 502,054 | +0.90(+4.44%) |
Aug 09, 2007 | 20.58 | 20.95 | 19.99 | 20.34 | 963,076 | -0.21(-1.04%) |
Aug 08, 2007 | 20.73 | 21.44 | 20.28 | 20.55 | 1,168,771 | +0.04(+0.19%) |
Aug 07, 2007 | 20.47 | 20.87 | 20.18 | 20.51 | 642,034 | -0.07(-0.33%) |
Aug 06, 2007 | 19.53 | 21.22 | 19.53 | 20.58 | 803,791 | +1.07(+5.49%) |
Aug 03, 2007 | 19.63 | 20.94 | 19.44 | 19.51 | 449,161 | -1.41(-6.73%) |
Aug 02, 2007 | 20.47 | 21.13 | 20.43 | 20.92 | 345,887 | +0.56(+2.74%) |
Aug 01, 2007 | 19.89 | 20.76 | 19.53 | 20.36 | 573,665 | +0.65(+3.30%) |
Jul 31, 2007 | 19.95 | 20.61 | 19.46 | 19.71 | 457,492 | -0.21(-1.08%) |
Jul 30, 2007 | 19.47 | 20.21 | 19.24 | 19.92 | 304,455 | +0.51(+2.64%) |
Jul 27, 2007 | 20.12 | 21.23 | 19.41 | 19.41 | 950,761 | -0.48(-2.42%) |
Jul 26, 2007 | 20.05 | 20.29 | 19.50 | 19.89 | 650,218 | -0.41(-2.03%) |
Jul 25, 2007 | 20.37 | 20.57 | 20.12 | 20.31 | 400,002 | -0.04(-0.19%) |
Jul 24, 2007 | 21.28 | 21.57 | 20.19 | 20.34 | 455,746 | -1.23(-5.71%) |
Jul 23, 2007 | 21.61 | 21.78 | 21.19 | 21.58 | 226,028 | +0.08(+0.39%) |
Jul 20, 2007 | 22.21 | 22.21 | 21.16 | 21.49 | 293,070 | -0.79(-3.54%) |
Jul 19, 2007 | 22.64 | 22.69 | 21.88 | 22.28 | 375,917 | -0.17(-0.75%) |
Jul 18, 2007 | 22.42 | 22.58 | 21.82 | 22.45 | 394,610 | -0.06(-0.27%) |
Jul 17, 2007 | 22.18 | 22.76 | 22.17 | 22.51 | 418,867 | +0.33(+1.48%) |
Jul 16, 2007 | 23.10 | 23.10 | 22.07 | 22.18 | 326,402 | -0.93(-4.01%) |
Jul 13, 2007 | 22.95 | 23.18 | 22.54 | 23.11 | 519,663 | +0.11(+0.47%) |
Jul 12, 2007 | 22.20 | 23.00 | 22.14 | 23.00 | 565,123 | +0.98(+4.45%) |
Jul 11, 2007 | 21.66 | 22.15 | 21.61 | 22.02 | 335,246 | +0.31(+1.41%) |
Jul 10, 2007 | 21.52 | 22.19 | 21.52 | 21.71 | 346,682 | -0.08(-0.39%) |
Jul 09, 2007 | 21.83 | 22.19 | 21.52 | 21.80 | 363,855 | -0.09(-0.42%) |
Jul 06, 2007 | 22.19 | 22.26 | 21.71 | 21.89 | 281,011 | -0.21(-0.93%) |
Jul 05, 2007 | 21.58 | 22.27 | 21.47 | 22.10 | 297,707 | +0.64(+2.96%) |
Jul 03, 2007 | 22.08 | 22.14 | 21.44 | 21.46 | 152,371 | -0.53(-2.40%) |
Jul 02, 2007 | 21.43 | 22.15 | 21.39 | 21.99 | 384,364 | +0.70(+3.31%) |
Jun 29, 2007 | 21.68 | 21.94 | 20.99 | 21.29 | 591,134 | -0.23(-1.07%) |
Jun 28, 2007 | 21.61 | 21.95 | 21.21 | 21.52 | 810,696 | +0.02(+0.07%) |
Jun 27, 2007 | 21.17 | 21.95 | 20.33 | 21.50 | 1,733,911 | +2.22(+11.51%) |
Jun 26, 2007 | 19.18 | 19.35 | 18.78 | 19.28 | 325,521 | +0.09(+0.48%) |
Jun 25, 2007 | 19.40 | 19.40 | 18.75 | 19.19 | 481,647 | -0.05(-0.28%) |
Jun 22, 2007 | 19.61 | 19.67 | 19.18 | 19.24 | 526,429 | -0.37(-1.87%) |
Jun 21, 2007 | 19.33 | 19.69 | 18.98 | 19.61 | 311,824 | +0.21(+1.06%) |
Jun 20, 2007 | 20.15 | 20.17 | 19.35 | 19.40 | 325,565 | -0.65(-3.24%) |
Jun 19, 2007 | 19.96 | 20.28 | 19.70 | 20.05 | 209,898 | +0.05(+0.23%) |
Jun 18, 2007 | 19.89 | 20.20 | 19.47 | 20.01 | 250,022 | +0.15(+0.73%) |
Jun 15, 2007 | 19.50 | 19.98 | 19.27 | 19.86 | 497,954 | +0.61(+3.18%) |
Jun 14, 2007 | 19.11 | 19.43 | 19.01 | 19.25 | 173,173 | +0.28(+1.49%) |
Jun 13, 2007 | 18.72 | 19.07 | 18.65 | 18.97 | 306,483 | +0.28(+1.47%) |
Jun 12, 2007 | 18.92 | 19.03 | 18.55 | 18.69 | 207,677 | -0.35(-1.85%) |
Jun 11, 2007 | 19.00 | 19.36 | 18.92 | 19.04 | 270,022 | +0.07(+0.36%) |
Jun 08, 2007 | 18.77 | 19.12 | 18.59 | 18.98 | 188,451 | +0.24(+1.27%) |
Jun 07, 2007 | 19.13 | 19.32 | 18.54 | 18.74 | 405,139 | -0.52(-2.70%) |
Jun 06, 2007 | 19.49 | 19.80 | 19.10 | 19.26 | 226,390 | -0.30(-1.53%) |
Jun 05, 2007 | 19.74 | 20.25 | 19.16 | 19.56 | 301,764 | -0.20(-1.01%) |
Jun 04, 2007 | 19.51 | 20.20 | 19.50 | 19.76 | 336,518 | +0.10(+0.51%) |