Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.02 | 19.13 | 18.64 | 18.92 | 214,619 | +0.16(+0.85%) |
Aug 30, 2007 | 18.58 | 19.06 | 18.58 | 18.76 | 224,230 | +0.00(+0.00%) |
Aug 29, 2007 | 18.46 | 18.95 | 18.06 | 18.76 | 343,870 | +0.50(+2.74%) |
Aug 28, 2007 | 18.54 | 18.92 | 18.18 | 18.26 | 290,580 | -0.37(-1.99%) |
Aug 27, 2007 | 18.59 | 18.89 | 18.46 | 18.63 | 208,194 | -0.09(-0.48%) |
Aug 24, 2007 | 18.83 | 19.19 | 18.45 | 18.72 | 406,800 | -0.09(-0.48%) |
Aug 23, 2007 | 19.53 | 19.89 | 18.62 | 18.81 | 389,122 | -0.57(-2.94%) |
Aug 22, 2007 | 18.97 | 19.67 | 18.96 | 19.38 | 458,267 | +0.49(+2.59%) |
Aug 21, 2007 | 19.57 | 19.60 | 18.72 | 18.89 | 221,243 | -0.36(-1.87%) |
Aug 20, 2007 | 19.20 | 19.75 | 18.75 | 19.25 | 315,650 | +0.00(+0.00%) |
Aug 17, 2007 | 20.08 | 20.44 | 18.59 | 19.25 | 501,204 | -0.11(-0.57%) |
Aug 16, 2007 | 18.72 | 19.44 | 17.66 | 19.36 | 838,700 | +0.50(+2.65%) |
Aug 15, 2007 | 19.74 | 20.49 | 18.80 | 18.86 | 679,386 | -1.13(-5.65%) |
Aug 14, 2007 | 20.52 | 20.90 | 19.34 | 19.99 | 761,247 | -0.54(-2.63%) |
Aug 13, 2007 | 17.85 | 21.21 | 17.85 | 20.53 | 1,231,000 | +2.74(+15.40%) |
Aug 10, 2007 | 16.68 | 18.39 | 16.08 | 17.79 | 1,042,872 | +0.80(+4.71%) |
Aug 09, 2007 | 18.88 | 19.11 | 16.61 | 16.99 | 1,188,002 | -1.80(-9.58%) |
Aug 08, 2007 | 20.48 | 21.10 | 17.52 | 18.79 | 1,284,304 | -1.44(-7.12%) |
Aug 07, 2007 | 20.27 | 20.34 | 19.54 | 20.23 | 567,961 | -0.11(-0.54%) |
Aug 06, 2007 | 21.68 | 21.81 | 19.44 | 20.34 | 669,422 | -1.03(-4.82%) |
Aug 03, 2007 | 21.35 | 22.41 | 21.26 | 21.37 | 454,044 | -1.21(-5.36%) |
Aug 02, 2007 | 22.70 | 23.09 | 22.33 | 22.58 | 575,141 | -0.12(-0.53%) |
Aug 01, 2007 | 23.08 | 23.58 | 22.03 | 22.70 | 611,996 | -0.39(-1.69%) |
Jul 31, 2007 | 24.23 | 24.34 | 23.09 | 23.09 | 632,287 | -0.87(-3.63%) |
Jul 30, 2007 | 23.86 | 24.19 | 23.43 | 23.96 | 517,870 | +0.08(+0.34%) |
Jul 27, 2007 | 24.29 | 24.50 | 23.86 | 23.88 | 467,938 | -0.40(-1.65%) |
Jul 26, 2007 | 23.91 | 24.84 | 23.24 | 24.28 | 628,383 | +0.05(+0.21%) |
Jul 25, 2007 | 24.54 | 24.62 | 24.12 | 24.23 | 650,518 | -0.13(-0.53%) |
Jul 24, 2007 | 24.76 | 24.97 | 24.26 | 24.36 | 470,498 | -0.69(-2.75%) |
Jul 23, 2007 | 24.86 | 25.22 | 24.26 | 25.05 | 567,836 | +0.24(+0.97%) |
Jul 20, 2007 | 24.95 | 25.14 | 24.22 | 24.81 | 486,124 | -0.20(-0.80%) |
Jul 19, 2007 | 25.25 | 25.47 | 24.71 | 25.01 | 397,808 | -0.10(-0.40%) |
Jul 18, 2007 | 24.77 | 25.12 | 24.50 | 25.11 | 331,228 | +0.29(+1.17%) |
Jul 17, 2007 | 25.05 | 25.35 | 24.69 | 24.82 | 515,607 | -0.21(-0.84%) |
Jul 16, 2007 | 24.94 | 25.34 | 24.77 | 25.03 | 397,199 | +0.01(+0.04%) |
Jul 13, 2007 | 24.96 | 25.10 | 24.85 | 25.02 | 667,711 | +0.03(+0.12%) |
Jul 12, 2007 | 24.56 | 25.28 | 24.54 | 24.99 | 405,487 | +0.51(+2.08%) |
Jul 11, 2007 | 24.31 | 24.87 | 23.88 | 24.48 | 427,283 | +0.03(+0.12%) |
Jul 10, 2007 | 24.83 | 24.95 | 24.19 | 24.45 | 337,414 | -0.56(-2.24%) |
Jul 09, 2007 | 24.81 | 25.15 | 24.67 | 25.01 | 327,655 | +0.12(+0.48%) |
Jul 06, 2007 | 25.00 | 25.04 | 24.63 | 24.89 | 283,414 | -0.15(-0.60%) |
Jul 05, 2007 | 24.99 | 25.44 | 24.62 | 25.04 | 287,543 | +0.05(+0.20%) |
Jul 03, 2007 | 24.80 | 25.07 | 24.60 | 24.99 | 119,703 | +0.16(+0.64%) |
Jul 02, 2007 | 24.75 | 25.08 | 24.40 | 24.83 | 424,212 | -0.02(-0.08%) |
Jun 29, 2007 | 24.80 | 25.25 | 24.61 | 24.85 | 500,650 | +0.10(+0.40%) |
Jun 28, 2007 | 25.00 | 25.20 | 24.60 | 24.75 | 453,420 | -0.34(-1.36%) |
Jun 27, 2007 | 24.64 | 25.29 | 24.06 | 25.09 | 746,194 | +0.15(+0.60%) |
Jun 26, 2007 | 25.38 | 25.57 | 24.86 | 24.94 | 463,208 | -0.35(-1.38%) |
Jun 25, 2007 | 24.72 | 25.77 | 24.49 | 25.29 | 721,904 | +0.33(+1.32%) |
Jun 22, 2007 | 25.01 | 25.23 | 24.32 | 24.96 | 722,146 | -0.11(-0.44%) |
Jun 21, 2007 | 24.21 | 25.24 | 24.11 | 25.07 | 1,293,145 | +0.99(+4.11%) |
Jun 20, 2007 | 26.90 | 26.90 | 23.44 | 24.08 | 4,362,700 | -5.03(-17.28%) |
Jun 19, 2007 | 27.97 | 29.38 | 27.85 | 29.11 | 1,233,300 | +1.42(+5.13%) |
Jun 18, 2007 | 26.69 | 27.73 | 26.57 | 27.69 | 870,300 | +1.19(+4.49%) |
Jun 15, 2007 | 26.14 | 26.84 | 26.13 | 26.50 | 625,100 | +0.91(+3.56%) |
Jun 14, 2007 | 25.58 | 25.73 | 25.15 | 25.59 | 476,800 | +0.19(+0.75%) |
Jun 13, 2007 | 25.41 | 25.57 | 25.10 | 25.40 | 281,800 | -0.09(-0.35%) |
Jun 12, 2007 | 25.39 | 26.12 | 25.02 | 25.49 | 281,200 | -0.09(-0.35%) |
Jun 11, 2007 | 25.55 | 25.98 | 25.00 | 25.58 | 232,694 | -0.16(-0.62%) |
Jun 08, 2007 | 25.21 | 25.80 | 24.24 | 25.74 | 416,461 | +0.33(+1.30%) |
Jun 07, 2007 | 26.05 | 26.17 | 25.07 | 25.41 | 347,267 | -0.77(-2.94%) |
Jun 06, 2007 | 26.79 | 26.82 | 25.82 | 26.18 | 255,585 | -0.48(-1.80%) |
Jun 05, 2007 | 26.70 | 26.80 | 26.52 | 26.66 | 493,082 | -0.18(-0.67%) |
Jun 04, 2007 | 26.83 | 27.05 | 26.29 | 26.84 | 808,744 | +0.37(+1.40%) |