Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.84 | 25.91 | 25.47 | 25.72 | 398,111 | +0.20(+0.77%) |
Aug 30, 2007 | 24.86 | 25.92 | 24.86 | 25.53 | 332,065 | +0.35(+1.40%) |
Aug 29, 2007 | 24.70 | 25.45 | 24.37 | 25.17 | 445,567 | +0.56(+2.29%) |
Aug 28, 2007 | 25.59 | 25.59 | 24.54 | 24.61 | 448,013 | -1.01(-3.93%) |
Aug 27, 2007 | 26.01 | 26.01 | 25.57 | 25.62 | 454,250 | -0.56(-2.12%) |
Aug 24, 2007 | 25.78 | 26.20 | 25.67 | 26.17 | 396,154 | +0.50(+1.94%) |
Aug 23, 2007 | 26.43 | 26.47 | 25.59 | 25.67 | 522,009 | -0.58(-2.21%) |
Aug 22, 2007 | 25.71 | 26.33 | 25.63 | 26.25 | 415,479 | +0.77(+3.02%) |
Aug 21, 2007 | 24.58 | 25.61 | 24.58 | 25.48 | 474,187 | +0.29(+1.14%) |
Aug 20, 2007 | 24.68 | 25.30 | 24.65 | 25.20 | 544,636 | +0.57(+2.32%) |
Aug 17, 2007 | 24.28 | 26.08 | 24.28 | 24.63 | 1,030,564 | +0.24(+0.97%) |
Aug 16, 2007 | 23.72 | 24.77 | 23.30 | 24.39 | 1,067,991 | +0.26(+1.08%) |
Aug 15, 2007 | 25.25 | 25.41 | 24.06 | 24.13 | 737,393 | -1.06(-4.22%) |
Aug 14, 2007 | 25.57 | 26.34 | 24.92 | 25.19 | 1,208,155 | -0.48(-1.88%) |
Aug 13, 2007 | 26.16 | 26.28 | 24.90 | 25.67 | 782,280 | -0.39(-1.51%) |
Aug 10, 2007 | 25.28 | 26.61 | 24.28 | 26.07 | 1,011,118 | +0.15(+0.57%) |
Aug 09, 2007 | 23.56 | 26.16 | 23.48 | 25.92 | 2,034,833 | +1.78(+7.38%) |
Aug 08, 2007 | 23.93 | 24.27 | 23.69 | 24.14 | 1,458,642 | +0.51(+2.15%) |
Aug 07, 2007 | 22.16 | 23.70 | 22.09 | 23.63 | 1,026,651 | +1.24(+5.55%) |
Aug 06, 2007 | 23.10 | 23.10 | 21.58 | 22.39 | 970,022 | -0.20(-0.87%) |
Aug 03, 2007 | 22.67 | 23.94 | 22.26 | 22.58 | 1,098,201 | -1.36(-5.67%) |
Aug 02, 2007 | 24.33 | 24.89 | 21.26 | 23.94 | 3,131,567 | -1.24(-4.94%) |
Aug 01, 2007 | 25.69 | 26.14 | 24.68 | 25.18 | 1,212,314 | -0.33(-1.28%) |
Jul 31, 2007 | 25.75 | 26.20 | 25.44 | 25.51 | 838,052 | +0.03(+0.13%) |
Jul 30, 2007 | 24.63 | 25.69 | 24.26 | 25.48 | 1,176,967 | +0.83(+3.35%) |
Jul 27, 2007 | 24.92 | 25.35 | 24.59 | 24.65 | 974,058 | -0.51(-2.02%) |
Jul 26, 2007 | 26.61 | 26.61 | 24.59 | 25.16 | 1,259,769 | -1.04(-3.96%) |
Jul 25, 2007 | 26.16 | 26.68 | 25.81 | 26.20 | 928,804 | +0.11(+0.44%) |
Jul 24, 2007 | 26.43 | 26.74 | 25.97 | 26.08 | 634,130 | -0.69(-2.60%) |
Jul 23, 2007 | 27.06 | 27.37 | 26.76 | 26.78 | 562,982 | -0.14(-0.52%) |
Jul 20, 2007 | 27.35 | 27.39 | 26.33 | 26.92 | 671,591 | -0.66(-2.40%) |
Jul 19, 2007 | 27.64 | 27.99 | 27.51 | 27.58 | 446,667 | +0.16(+0.57%) |
Jul 18, 2007 | 27.60 | 27.60 | 27.10 | 27.42 | 667,677 | -0.33(-1.18%) |
Jul 17, 2007 | 27.49 | 28.16 | 27.46 | 27.75 | 843,067 | +0.46(+1.68%) |
Jul 16, 2007 | 27.29 | 27.46 | 27.05 | 27.29 | 495,346 | -0.09(-0.33%) |
Jul 13, 2007 | 27.47 | 27.64 | 27.27 | 27.38 | 287,300 | -0.02(-0.06%) |
Jul 12, 2007 | 27.23 | 27.59 | 27.12 | 27.40 | 661,073 | +0.42(+1.55%) |
Jul 11, 2007 | 26.61 | 27.02 | 26.55 | 26.98 | 694,218 | +0.36(+1.35%) |
Jul 10, 2007 | 26.99 | 27.23 | 26.57 | 26.62 | 549,895 | -0.35(-1.30%) |
Jul 09, 2007 | 27.28 | 27.43 | 26.89 | 26.97 | 430,767 | -0.07(-0.24%) |
Jul 06, 2007 | 27.06 | 27.22 | 26.86 | 27.04 | 285,833 | -0.08(-0.30%) |
Jul 05, 2007 | 26.98 | 27.39 | 26.95 | 27.12 | 675,261 | +0.26(+0.97%) |
Jul 03, 2007 | 26.94 | 27.28 | 26.73 | 26.86 | 276,537 | +0.04(+0.15%) |
Jul 02, 2007 | 26.16 | 26.88 | 26.00 | 26.82 | 737,637 | +0.92(+3.54%) |
Jun 29, 2007 | 26.22 | 26.38 | 25.90 | 25.90 | 723,450 | -0.18(-0.69%) |
Jun 28, 2007 | 26.33 | 26.65 | 25.89 | 26.08 | 597,106 | -0.19(-0.72%) |
Jun 27, 2007 | 25.60 | 26.31 | 25.39 | 26.27 | 638,079 | +0.35(+1.36%) |
Jun 26, 2007 | 26.21 | 26.36 | 25.63 | 25.92 | 550,507 | -0.25(-0.94%) |
Jun 25, 2007 | 26.58 | 26.82 | 25.80 | 26.16 | 1,595,504 | -0.59(-2.20%) |
Jun 22, 2007 | 27.22 | 27.28 | 26.73 | 26.75 | 762,099 | -0.64(-2.33%) |
Jun 21, 2007 | 27.23 | 27.41 | 26.74 | 27.39 | 812,245 | +0.25(+0.93%) |
Jun 20, 2007 | 27.77 | 28.00 | 27.04 | 27.14 | 700,945 | -0.63(-2.27%) |
Jun 19, 2007 | 27.60 | 27.80 | 27.02 | 27.77 | 602,854 | +0.06(+0.21%) |
Jun 18, 2007 | 27.98 | 28.36 | 27.66 | 27.71 | 1,805,384 | -0.25(-0.88%) |
Jun 15, 2007 | 27.57 | 28.13 | 27.41 | 27.95 | 2,241,289 | +0.94(+3.48%) |
Jun 14, 2007 | 26.41 | 27.13 | 26.31 | 27.01 | 1,705,214 | +0.70(+2.67%) |
Jun 13, 2007 | 25.96 | 26.46 | 25.81 | 26.31 | 762,833 | +0.61(+2.39%) |
Jun 12, 2007 | 26.20 | 26.30 | 25.55 | 25.70 | 1,292,058 | -0.55(-2.09%) |
Jun 11, 2007 | 25.43 | 26.98 | 25.32 | 26.25 | 1,978,327 | +0.90(+3.55%) |
Jun 08, 2007 | 24.53 | 25.42 | 24.32 | 25.35 | 919,754 | +0.82(+3.33%) |
Jun 07, 2007 | 25.36 | 25.30 | 24.53 | 24.53 | 1,445,188 | -0.78(-3.10%) |
Jun 06, 2007 | 25.34 | 26.33 | 24.94 | 25.31 | 3,282,128 | +1.08(+4.45%) |
Jun 05, 2007 | 24.41 | 24.57 | 23.92 | 24.23 | 582,674 | -0.25(-1.00%) |
Jun 04, 2007 | 24.43 | 24.63 | 24.21 | 24.48 | 528,980 | -0.09(-0.37%) |