Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.81 | 28.55 | 27.81 | 28.33 | 61,652 | +0.52(+1.87%) |
Aug 30, 2007 | 28.70 | 28.85 | 27.65 | 27.81 | 92,428 | -1.09(-3.77%) |
Aug 29, 2007 | 27.62 | 28.96 | 27.62 | 28.90 | 71,843 | +1.38(+5.03%) |
Aug 28, 2007 | 29.20 | 29.29 | 27.16 | 27.52 | 75,206 | -1.73(-5.91%) |
Aug 27, 2007 | 28.11 | 29.24 | 28.11 | 29.24 | 108,223 | +0.90(+3.19%) |
Aug 24, 2007 | 27.39 | 28.49 | 27.39 | 28.34 | 115,255 | +0.95(+3.48%) |
Aug 23, 2007 | 28.41 | 28.51 | 27.23 | 27.39 | 89,065 | -0.75(-2.65%) |
Aug 22, 2007 | 28.25 | 28.36 | 27.97 | 28.13 | 56,863 | -0.13(-0.45%) |
Aug 21, 2007 | 27.57 | 28.94 | 27.30 | 28.26 | 121,165 | +0.93(+3.41%) |
Aug 20, 2007 | 28.88 | 29.37 | 26.54 | 27.33 | 129,522 | -1.53(-5.30%) |
Aug 17, 2007 | 26.20 | 28.86 | 26.18 | 28.86 | 219,504 | +2.88(+11.11%) |
Aug 16, 2007 | 26.30 | 26.67 | 25.32 | 25.98 | 120,146 | -0.33(-1.27%) |
Aug 15, 2007 | 26.27 | 26.69 | 26.27 | 26.31 | 27,820 | +0.05(+0.19%) |
Aug 14, 2007 | 26.74 | 27.15 | 25.70 | 26.26 | 70,620 | -0.63(-2.34%) |
Aug 13, 2007 | 24.63 | 27.70 | 24.55 | 26.89 | 170,488 | +2.41(+9.86%) |
Aug 10, 2007 | 23.31 | 25.10 | 23.26 | 24.47 | 151,533 | +1.19(+5.10%) |
Aug 09, 2007 | 24.88 | 25.43 | 22.76 | 23.29 | 158,157 | -1.59(-6.39%) |
Aug 08, 2007 | 25.97 | 25.97 | 24.30 | 24.88 | 108,121 | -1.18(-4.52%) |
Aug 07, 2007 | 24.93 | 26.34 | 24.76 | 26.05 | 71,435 | +1.11(+4.45%) |
Aug 06, 2007 | 26.23 | 26.26 | 24.20 | 24.94 | 111,077 | -1.09(-4.18%) |
Aug 03, 2007 | 26.05 | 27.00 | 25.94 | 26.03 | 52,175 | -0.96(-3.56%) |
Aug 02, 2007 | 26.64 | 27.36 | 26.64 | 27.00 | 100,173 | +0.64(+2.42%) |
Aug 01, 2007 | 27.38 | 27.38 | 26.33 | 26.36 | 66,646 | -0.98(-3.59%) |
Jul 31, 2007 | 26.50 | 27.68 | 26.32 | 27.34 | 85,498 | +1.14(+4.34%) |
Jul 30, 2007 | 27.92 | 27.92 | 25.80 | 26.20 | 153,775 | +0.26(+0.98%) |
Jul 27, 2007 | 25.99 | 26.10 | 25.41 | 25.95 | 60,939 | -0.06(-0.23%) |
Jul 26, 2007 | 26.55 | 26.55 | 25.76 | 26.00 | 81,320 | -0.55(-2.07%) |
Jul 25, 2007 | 26.89 | 26.89 | 25.91 | 26.55 | 35,666 | +0.08(+0.30%) |
Jul 24, 2007 | 28.26 | 28.36 | 26.32 | 26.48 | 82,441 | -1.79(-6.32%) |
Jul 23, 2007 | 27.37 | 28.60 | 27.37 | 28.26 | 59,920 | +0.79(+2.89%) |
Jul 20, 2007 | 27.87 | 27.87 | 27.28 | 27.47 | 40,558 | -0.29(-1.06%) |
Jul 19, 2007 | 26.95 | 28.09 | 26.76 | 27.76 | 67,767 | +1.01(+3.78%) |
Jul 18, 2007 | 26.71 | 26.83 | 26.12 | 26.75 | 47,691 | +0.11(+0.40%) |
Jul 17, 2007 | 26.50 | 27.23 | 25.93 | 26.64 | 51,666 | +0.10(+0.37%) |
Jul 16, 2007 | 26.30 | 26.69 | 25.96 | 26.54 | 39,437 | +0.13(+0.48%) |
Jul 13, 2007 | 26.30 | 26.53 | 25.88 | 26.42 | 24,049 | +0.12(+0.45%) |
Jul 12, 2007 | 26.07 | 26.41 | 25.81 | 26.30 | 22,623 | +0.32(+1.25%) |
Jul 11, 2007 | 25.91 | 25.98 | 25.72 | 25.98 | 62,671 | +0.00(+0.00%) |
Jul 10, 2007 | 25.79 | 26.00 | 25.47 | 25.98 | 27,004 | +0.19(+0.72%) |
Jul 09, 2007 | 26.03 | 26.12 | 25.51 | 25.79 | 51,156 | -0.48(-1.83%) |
Jul 06, 2007 | 26.20 | 26.49 | 26.10 | 26.27 | 44,634 | -0.02(-0.07%) |
Jul 05, 2007 | 26.30 | 26.49 | 26.15 | 26.29 | 16,304 | +0.15(+0.56%) |
Jul 03, 2007 | 25.76 | 26.39 | 25.76 | 26.14 | 32,202 | +0.48(+1.87%) |
Jul 02, 2007 | 25.32 | 25.81 | 25.32 | 25.66 | 39,539 | +0.41(+1.63%) |
Jun 29, 2007 | 25.22 | 25.58 | 25.08 | 25.25 | 38,112 | +0.16(+0.63%) |
Jun 28, 2007 | 25.46 | 25.49 | 24.62 | 25.09 | 50,850 | -0.32(-1.27%) |
Jun 27, 2007 | 25.48 | 25.48 | 24.77 | 25.42 | 42,698 | +0.08(+0.31%) |
Jun 26, 2007 | 25.12 | 25.47 | 24.97 | 25.34 | 46,468 | +0.38(+1.53%) |
Jun 25, 2007 | 25.38 | 25.38 | 24.44 | 24.95 | 56,557 | -0.52(-2.04%) |
Jun 22, 2007 | 25.27 | 25.47 | 25.05 | 25.47 | 55,130 | +0.13(+0.50%) |
Jun 21, 2007 | 25.51 | 25.51 | 25.20 | 25.35 | 58,086 | -0.03(-0.12%) |
Jun 20, 2007 | 25.22 | 25.93 | 24.96 | 25.38 | 80,199 | +0.21(+0.82%) |
Jun 19, 2007 | 25.34 | 25.37 | 24.97 | 25.17 | 62,366 | -0.05(-0.19%) |
Jun 18, 2007 | 25.05 | 25.43 | 24.93 | 25.22 | 55,232 | +0.51(+2.07%) |
Jun 15, 2007 | 24.29 | 24.92 | 24.22 | 24.71 | 75,308 | +0.58(+2.40%) |
Jun 14, 2007 | 23.84 | 24.29 | 23.54 | 24.13 | 66,340 | +0.28(+1.19%) |
Jun 13, 2007 | 23.62 | 24.12 | 23.61 | 23.85 | 46,367 | +0.27(+1.12%) |
Jun 12, 2007 | 24.39 | 24.39 | 23.22 | 23.58 | 140,425 | -0.80(-3.30%) |
Jun 11, 2007 | 24.07 | 24.43 | 23.91 | 24.39 | 94,772 | +0.51(+2.14%) |
Jun 08, 2007 | 23.48 | 23.89 | 23.23 | 23.88 | 67,359 | +0.59(+2.53%) |
Jun 07, 2007 | 24.01 | 24.12 | 22.79 | 23.29 | 126,261 | -0.87(-3.61%) |
Jun 06, 2007 | 23.84 | 24.37 | 23.34 | 24.16 | 119,841 | +0.41(+1.74%) |
Jun 05, 2007 | 24.14 | 24.59 | 23.64 | 23.75 | 84,174 | -0.29(-1.22%) |
Jun 04, 2007 | 24.14 | 24.40 | 23.60 | 24.04 | 86,925 | -0.09(-0.37%) |