Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.30 | 32.18 | 31.01 | 31.54 | 176,874 | +0.59(+1.91%) |
Aug 30, 2007 | 31.86 | 31.95 | 30.68 | 30.95 | 187,004 | -0.65(-2.07%) |
Aug 29, 2007 | 30.93 | 31.78 | 30.69 | 31.60 | 286,329 | +1.02(+3.34%) |
Aug 28, 2007 | 32.71 | 33.27 | 30.40 | 30.58 | 329,179 | -2.22(-6.76%) |
Aug 27, 2007 | 33.59 | 34.09 | 31.93 | 32.80 | 342,920 | -0.61(-1.83%) |
Aug 24, 2007 | 32.02 | 33.59 | 32.02 | 33.41 | 466,464 | +1.54(+4.82%) |
Aug 23, 2007 | 31.56 | 33.06 | 30.36 | 31.87 | 413,716 | +0.71(+2.29%) |
Aug 22, 2007 | 31.65 | 32.14 | 30.92 | 31.16 | 381,112 | -0.28(-0.90%) |
Aug 21, 2007 | 30.19 | 31.74 | 29.89 | 31.44 | 462,621 | +1.03(+3.39%) |
Aug 20, 2007 | 28.73 | 30.83 | 28.43 | 30.41 | 641,708 | +2.05(+7.24%) |
Aug 17, 2007 | 29.41 | 29.72 | 27.19 | 28.36 | 517,698 | -0.18(-0.63%) |
Aug 16, 2007 | 27.34 | 28.80 | 26.55 | 28.54 | 607,824 | +0.99(+3.59%) |
Aug 15, 2007 | 28.04 | 28.68 | 27.48 | 27.55 | 347,111 | +0.16(+0.60%) |
Aug 14, 2007 | 27.01 | 28.42 | 26.98 | 27.39 | 504,890 | +0.55(+2.05%) |
Aug 13, 2007 | 27.70 | 28.00 | 26.82 | 26.84 | 439,449 | -0.42(-1.54%) |
Aug 10, 2007 | 26.97 | 27.45 | 26.31 | 27.26 | 742,779 | +0.64(+2.39%) |
Aug 09, 2007 | 27.57 | 27.89 | 25.76 | 26.62 | 694,922 | +0.56(+2.14%) |
Aug 08, 2007 | 25.81 | 26.37 | 25.70 | 26.06 | 590,707 | +0.29(+1.13%) |
Aug 07, 2007 | 25.69 | 26.01 | 25.39 | 25.77 | 235,095 | -0.11(-0.43%) |
Aug 06, 2007 | 25.31 | 25.98 | 24.91 | 25.88 | 331,858 | +0.65(+2.59%) |
Aug 03, 2007 | 25.59 | 25.69 | 25.11 | 25.23 | 248,951 | -0.42(-1.64%) |
Aug 02, 2007 | 25.24 | 25.85 | 25.13 | 25.65 | 765,602 | +0.62(+2.47%) |
Aug 01, 2007 | 25.59 | 25.59 | 24.50 | 25.03 | 382,160 | -0.36(-1.42%) |
Jul 31, 2007 | 25.76 | 26.13 | 25.39 | 25.39 | 655,332 | +1.54(+6.44%) |
Jul 30, 2007 | 23.16 | 23.95 | 22.68 | 23.86 | 335,933 | +0.63(+2.70%) |
Jul 27, 2007 | 23.18 | 23.61 | 22.99 | 23.23 | 263,623 | -0.13(-0.55%) |
Jul 26, 2007 | 23.75 | 23.84 | 22.72 | 23.36 | 315,323 | -0.95(-3.92%) |
Jul 25, 2007 | 25.00 | 25.21 | 24.18 | 24.31 | 613,180 | -0.75(-2.98%) |
Jul 24, 2007 | 25.25 | 25.33 | 24.63 | 25.06 | 218,327 | -0.60(-2.34%) |
Jul 23, 2007 | 25.97 | 26.15 | 25.46 | 25.66 | 238,006 | -0.33(-1.26%) |
Jul 20, 2007 | 26.99 | 27.10 | 25.63 | 25.99 | 209,128 | -1.25(-4.60%) |
Jul 19, 2007 | 27.53 | 27.86 | 26.92 | 27.24 | 177,223 | -0.47(-1.70%) |
Jul 18, 2007 | 26.49 | 27.72 | 26.21 | 27.71 | 187,470 | +0.75(+2.77%) |
Jul 17, 2007 | 27.05 | 27.32 | 26.86 | 26.97 | 328,714 | -0.14(-0.51%) |
Jul 16, 2007 | 27.31 | 27.73 | 26.79 | 27.10 | 203,539 | -0.38(-1.37%) |
Jul 13, 2007 | 27.30 | 27.59 | 27.10 | 27.48 | 141,476 | -0.02(-0.06%) |
Jul 12, 2007 | 27.57 | 28.37 | 27.26 | 27.50 | 247,438 | +0.18(+0.66%) |
Jul 11, 2007 | 27.50 | 27.62 | 27.10 | 27.32 | 135,421 | -0.15(-0.56%) |
Jul 10, 2007 | 28.34 | 28.66 | 27.20 | 27.47 | 272,240 | -1.02(-3.59%) |
Jul 09, 2007 | 28.56 | 28.68 | 28.05 | 28.50 | 227,992 | -0.62(-2.12%) |
Jul 06, 2007 | 29.16 | 29.27 | 28.99 | 29.11 | 180,134 | +0.00(+0.00%) |
Jul 05, 2007 | 29.07 | 29.35 | 28.88 | 29.11 | 122,030 | +0.26(+0.89%) |
Jul 03, 2007 | 28.76 | 28.89 | 28.69 | 28.86 | 67,652 | +0.17(+0.60%) |
Jul 02, 2007 | 28.86 | 29.00 | 28.64 | 28.68 | 188,635 | -0.24(-0.83%) |
Jun 29, 2007 | 28.67 | 29.26 | 28.66 | 28.92 | 168,141 | +0.47(+1.66%) |
Jun 28, 2007 | 28.56 | 28.65 | 28.30 | 28.45 | 91,639 | -0.11(-0.39%) |
Jun 27, 2007 | 28.45 | 28.74 | 28.25 | 28.56 | 155,332 | +0.03(+0.09%) |
Jun 26, 2007 | 28.57 | 28.74 | 28.35 | 28.54 | 278,178 | +0.11(+0.39%) |
Jun 25, 2007 | 29.30 | 29.32 | 28.00 | 28.43 | 164,997 | -0.88(-2.99%) |
Jun 22, 2007 | 29.72 | 29.72 | 28.98 | 29.30 | 497,204 | -0.42(-1.42%) |
Jun 21, 2007 | 28.80 | 29.89 | 28.51 | 29.72 | 165,230 | +1.03(+3.59%) |
Jun 20, 2007 | 29.21 | 29.21 | 28.15 | 28.69 | 382,975 | -0.68(-2.31%) |
Jun 19, 2007 | 28.76 | 29.89 | 28.74 | 29.37 | 358,290 | +0.81(+2.83%) |
Jun 18, 2007 | 28.74 | 29.08 | 28.18 | 28.56 | 272,472 | -0.13(-0.45%) |
Jun 15, 2007 | 28.51 | 28.99 | 28.20 | 28.69 | 239,636 | +0.61(+2.17%) |
Jun 14, 2007 | 27.74 | 28.25 | 27.64 | 28.08 | 145,086 | +0.34(+1.24%) |
Jun 13, 2007 | 26.94 | 27.79 | 26.71 | 27.74 | 160,106 | +0.81(+3.00%) |
Jun 12, 2007 | 27.33 | 27.45 | 26.88 | 26.93 | 92,687 | -0.68(-2.46%) |
Jun 11, 2007 | 26.95 | 28.07 | 26.67 | 27.61 | 317,419 | +0.79(+2.95%) |
Jun 08, 2007 | 26.54 | 27.01 | 26.14 | 26.82 | 162,901 | +0.30(+1.13%) |
Jun 07, 2007 | 27.65 | 27.65 | 26.34 | 26.52 | 277,712 | -1.10(-3.98%) |
Jun 06, 2007 | 28.30 | 28.30 | 27.52 | 27.62 | 344,200 | -0.76(-2.66%) |
Jun 05, 2007 | 27.96 | 28.65 | 27.91 | 28.37 | 542,500 | +0.41(+1.47%) |
Jun 04, 2007 | 27.21 | 28.01 | 27.14 | 27.96 | 334,652 | +0.76(+2.78%) |