Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.75 | 19.80 | 19.75 | 19.79 | 2,838 | +0.29(+1.46%) |
Aug 30, 2007 | 19.60 | 19.65 | 19.51 | 19.51 | 6,833 | +0.20(+1.03%) |
Aug 29, 2007 | 19.24 | 19.32 | 19.20 | 19.31 | 2,417 | +0.16(+0.85%) |
Aug 28, 2007 | 19.26 | 19.26 | 19.15 | 19.15 | 420 | -0.32(-1.66%) |
Aug 27, 2007 | 19.54 | 19.54 | 19.47 | 19.47 | 1,682 | +0.06(+0.29%) |
Aug 24, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 2,102 | +0.05(+0.25%) |
Aug 23, 2007 | 19.47 | 19.47 | 19.28 | 19.37 | 1,261 | -0.10(-0.49%) |
Aug 22, 2007 | 19.46 | 19.46 | 19.46 | 19.46 | 735 | +0.36(+1.89%) |
Aug 21, 2007 | 18.97 | 19.11 | 18.97 | 19.10 | 6,307 | +0.26(+1.36%) |
Aug 20, 2007 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 18.79 | 18.84 | 18.74 | 18.84 | 1,997 | +0.41(+2.22%) |
Aug 16, 2007 | 18.31 | 18.43 | 17.87 | 18.43 | 5,782 | -0.45(-2.37%) |
Aug 15, 2007 | 19.08 | 19.08 | 18.88 | 18.88 | 2,102 | -0.23(-1.19%) |
Aug 14, 2007 | 19.42 | 19.42 | 19.11 | 19.11 | 2,207 | -0.48(-2.43%) |
Aug 13, 2007 | 19.60 | 19.60 | 19.59 | 19.59 | 11,669 | +0.47(+2.44%) |
Aug 10, 2007 | 18.68 | 19.12 | 18.68 | 19.12 | 1,892 | +0.09(+0.45%) |
Aug 09, 2007 | 19.28 | 19.28 | 19.03 | 19.03 | 1,892 | -0.21(-1.09%) |
Aug 08, 2007 | 19.45 | 19.61 | 19.24 | 19.24 | 6,728 | +0.12(+0.65%) |
Aug 07, 2007 | 19.03 | 19.12 | 18.90 | 19.12 | 4,520 | +0.11(+0.60%) |
Aug 06, 2007 | 19.20 | 19.20 | 19.01 | 19.01 | 2,733 | -0.86(-4.31%) |
Aug 03, 2007 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.75 | 19.89 | 19.75 | 19.86 | 5,466 | +0.22(+1.11%) |
Aug 01, 2007 | 19.54 | 19.64 | 19.47 | 19.64 | 6,938 | +0.20(+1.03%) |
Jul 31, 2007 | 20.00 | 20.03 | 19.44 | 19.44 | 3,574 | -0.30(-1.54%) |
Jul 30, 2007 | 19.64 | 19.75 | 19.64 | 19.75 | 946 | +0.11(+0.58%) |
Jul 27, 2007 | 19.77 | 19.87 | 19.63 | 19.63 | 2,417 | -0.17(-0.86%) |
Jul 26, 2007 | 19.84 | 19.84 | 19.74 | 19.80 | 420 | -0.44(-2.16%) |
Jul 25, 2007 | 20.18 | 20.30 | 20.18 | 20.24 | 315 | -0.06(-0.28%) |
Jul 24, 2007 | 20.40 | 20.55 | 20.30 | 20.30 | 1,787 | -0.37(-1.79%) |
Jul 23, 2007 | 20.72 | 20.80 | 20.67 | 20.67 | 2,733 | +0.04(+0.18%) |
Jul 20, 2007 | 20.63 | 20.63 | 20.63 | 20.63 | 105 | -0.04(-0.18%) |
Jul 19, 2007 | 20.66 | 20.67 | 20.66 | 20.67 | 420 | +0.29(+1.45%) |
Jul 18, 2007 | 20.26 | 20.37 | 20.26 | 20.37 | 2,523 | -0.09(-0.42%) |
Jul 17, 2007 | 20.46 | 20.46 | 20.46 | 20.46 | 315 | -0.01(-0.05%) |
Jul 16, 2007 | 20.41 | 20.56 | 20.41 | 20.47 | 3,153 | +0.06(+0.28%) |
Jul 13, 2007 | 20.41 | 20.41 | 20.36 | 20.41 | 735 | +0.20(+0.99%) |
Jul 12, 2007 | 20.13 | 20.21 | 20.13 | 20.21 | 4,941 | +0.22(+1.09%) |
Jul 11, 2007 | 19.96 | 19.99 | 19.94 | 19.99 | 3,784 | -0.04(-0.19%) |
Jul 10, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 420 | -0.12(-0.61%) |
Jul 09, 2007 | 20.20 | 20.20 | 20.11 | 20.16 | 946 | +0.08(+0.38%) |
Jul 06, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 105 | +0.27(+1.34%) |
Jul 05, 2007 | 19.81 | 19.81 | 19.81 | 19.81 | 525 | +0.12(+0.63%) |
Jul 03, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 19.69 | 19.69 | 19.69 | 19.69 | 420 | +0.09(+0.44%) |
Jun 28, 2007 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 19.60 | 19.60 | 19.60 | 19.60 | 210 | +0.29(+1.53%) |
Jun 26, 2007 | 19.44 | 19.44 | 19.31 | 19.31 | 420 | -0.34(-1.74%) |
Jun 25, 2007 | 19.71 | 19.71 | 19.65 | 19.65 | 1,576 | -0.01(-0.05%) |
Jun 22, 2007 | 19.65 | 19.66 | 19.65 | 19.66 | 210 | -0.22(-1.10%) |
Jun 21, 2007 | 19.88 | 19.88 | 19.88 | 19.88 | 2,628 | +0.25(+1.26%) |
Jun 20, 2007 | 19.69 | 19.69 | 19.63 | 19.63 | 841 | -0.24(-1.20%) |
Jun 19, 2007 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 19.87 | 19.87 | 19.87 | 19.87 | 3,574 | +0.11(+0.58%) |
Jun 15, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 210 | +0.63(+3.28%) |
Jun 04, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |