Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.51 | 24.67 | 24.09 | 24.14 | 177,717 | +0.05(+0.21%) |
Aug 30, 2007 | 23.96 | 24.76 | 23.96 | 24.09 | 268,886 | -0.16(-0.66%) |
Aug 29, 2007 | 23.92 | 24.37 | 23.78 | 24.25 | 251,588 | +0.51(+2.15%) |
Aug 28, 2007 | 23.77 | 24.08 | 22.78 | 23.74 | 461,119 | -0.27(-1.12%) |
Aug 27, 2007 | 24.40 | 24.40 | 23.66 | 24.01 | 162,762 | -0.45(-1.84%) |
Aug 24, 2007 | 23.80 | 24.50 | 23.50 | 24.46 | 157,237 | +0.63(+2.64%) |
Aug 23, 2007 | 24.47 | 24.57 | 23.52 | 23.83 | 226,261 | -0.59(-2.42%) |
Aug 22, 2007 | 24.47 | 24.70 | 24.31 | 24.42 | 379,785 | +0.07(+0.29%) |
Aug 21, 2007 | 24.19 | 24.65 | 24.19 | 24.35 | 316,637 | -0.14(-0.57%) |
Aug 20, 2007 | 24.32 | 24.57 | 24.04 | 24.49 | 265,159 | +0.29(+1.20%) |
Aug 17, 2007 | 24.75 | 24.80 | 23.83 | 24.20 | 305,770 | +0.30(+1.26%) |
Aug 16, 2007 | 23.39 | 24.04 | 22.05 | 23.90 | 444,425 | +0.22(+0.93%) |
Aug 15, 2007 | 24.16 | 24.65 | 23.53 | 23.68 | 271,686 | -0.56(-2.31%) |
Aug 14, 2007 | 24.48 | 24.97 | 24.17 | 24.24 | 248,094 | -0.19(-0.78%) |
Aug 13, 2007 | 24.79 | 25.50 | 24.30 | 24.43 | 400,954 | -0.17(-0.69%) |
Aug 10, 2007 | 24.32 | 25.13 | 23.66 | 24.60 | 546,109 | +0.04(+0.16%) |
Aug 09, 2007 | 23.67 | 25.00 | 22.37 | 24.56 | 903,923 | +0.46(+1.91%) |
Aug 08, 2007 | 24.51 | 24.53 | 23.75 | 24.10 | 625,210 | -0.01(-0.04%) |
Aug 07, 2007 | 23.87 | 24.42 | 23.63 | 24.11 | 404,259 | +0.13(+0.54%) |
Aug 06, 2007 | 23.28 | 24.13 | 22.88 | 23.98 | 373,774 | +0.77(+3.32%) |
Aug 03, 2007 | 23.10 | 24.30 | 23.05 | 23.21 | 448,770 | -0.95(-3.93%) |
Aug 02, 2007 | 23.97 | 24.37 | 23.80 | 24.16 | 352,976 | +0.23(+0.96%) |
Aug 01, 2007 | 23.94 | 24.02 | 23.20 | 23.93 | 345,826 | +0.05(+0.21%) |
Jul 31, 2007 | 23.95 | 24.65 | 23.83 | 23.88 | 414,706 | +0.23(+0.97%) |
Jul 30, 2007 | 23.33 | 23.77 | 22.98 | 23.65 | 478,127 | +0.42(+1.81%) |
Jul 27, 2007 | 23.50 | 23.82 | 22.95 | 23.23 | 401,494 | -0.28(-1.19%) |
Jul 26, 2007 | 24.09 | 24.44 | 23.06 | 23.51 | 396,314 | -1.02(-4.16%) |
Jul 25, 2007 | 24.53 | 24.67 | 23.74 | 24.53 | 370,691 | +0.18(+0.74%) |
Jul 24, 2007 | 25.15 | 25.29 | 24.08 | 24.35 | 497,586 | -1.15(-4.51%) |
Jul 23, 2007 | 24.49 | 25.85 | 24.41 | 25.50 | 1,087,721 | +1.12(+4.59%) |
Jul 20, 2007 | 23.95 | 24.70 | 23.43 | 24.38 | 2,101,191 | +2.74(+12.66%) |
Jul 19, 2007 | 21.29 | 21.74 | 21.18 | 21.64 | 476,664 | +0.69(+3.29%) |
Jul 18, 2007 | 21.42 | 21.42 | 20.80 | 20.95 | 288,554 | -0.50(-2.33%) |
Jul 17, 2007 | 21.20 | 21.62 | 21.20 | 21.45 | 348,423 | +0.29(+1.37%) |
Jul 16, 2007 | 21.36 | 21.47 | 21.01 | 21.16 | 251,149 | -0.22(-1.03%) |
Jul 13, 2007 | 21.25 | 21.56 | 20.93 | 21.38 | 202,631 | +0.13(+0.61%) |
Jul 12, 2007 | 20.88 | 21.28 | 20.83 | 21.25 | 242,144 | +0.45(+2.16%) |
Jul 11, 2007 | 20.69 | 20.83 | 20.41 | 20.80 | 271,014 | -0.08(-0.38%) |
Jul 10, 2007 | 20.74 | 20.90 | 20.35 | 20.88 | 277,589 | -0.13(-0.62%) |
Jul 09, 2007 | 21.15 | 21.45 | 20.85 | 21.01 | 139,451 | -0.14(-0.66%) |
Jul 06, 2007 | 21.02 | 21.27 | 20.84 | 21.15 | 190,981 | +0.08(+0.38%) |
Jul 05, 2007 | 21.03 | 21.14 | 20.71 | 21.07 | 303,760 | +0.09(+0.43%) |
Jul 03, 2007 | 21.01 | 21.05 | 20.71 | 20.98 | 192,402 | +0.00(+0.00%) |
Jul 02, 2007 | 20.96 | 21.06 | 20.68 | 20.98 | 303,072 | +0.20(+0.96%) |
Jun 29, 2007 | 20.97 | 21.00 | 20.77 | 20.78 | 350,434 | -0.13(-0.62%) |
Jun 28, 2007 | 20.54 | 20.99 | 20.39 | 20.91 | 303,917 | +0.41(+2.00%) |
Jun 27, 2007 | 20.36 | 20.59 | 20.12 | 20.50 | 306,469 | +0.10(+0.49%) |
Jun 26, 2007 | 20.89 | 21.16 | 20.27 | 20.40 | 411,779 | -0.38(-1.83%) |
Jun 25, 2007 | 20.84 | 21.21 | 20.72 | 20.78 | 483,895 | -0.10(-0.48%) |
Jun 22, 2007 | 21.08 | 21.08 | 20.65 | 20.88 | 645,859 | -0.16(-0.76%) |
Jun 21, 2007 | 20.66 | 21.16 | 20.55 | 21.04 | 614,394 | +0.39(+1.89%) |
Jun 20, 2007 | 20.68 | 20.77 | 20.60 | 20.65 | 403,200 | -0.06(-0.29%) |
Jun 19, 2007 | 20.59 | 20.73 | 20.28 | 20.71 | 410,900 | -0.01(-0.05%) |
Jun 18, 2007 | 20.32 | 20.76 | 20.07 | 20.72 | 256,200 | +0.41(+2.02%) |
Jun 15, 2007 | 20.44 | 20.71 | 20.23 | 20.31 | 573,900 | +0.16(+0.79%) |
Jun 14, 2007 | 20.48 | 20.78 | 20.05 | 20.15 | 422,200 | -0.38(-1.85%) |
Jun 13, 2007 | 20.35 | 21.14 | 20.23 | 20.53 | 790,800 | +1.32(+6.87%) |
Jun 12, 2007 | 19.71 | 19.78 | 18.97 | 19.21 | 573,100 | -0.65(-3.27%) |
Jun 11, 2007 | 20.27 | 20.27 | 19.72 | 19.86 | 328,148 | -0.43(-2.12%) |
Jun 08, 2007 | 20.08 | 20.32 | 19.78 | 20.29 | 304,449 | +0.08(+0.40%) |
Jun 07, 2007 | 20.37 | 20.61 | 19.89 | 20.21 | 502,417 | -0.30(-1.46%) |
Jun 06, 2007 | 20.50 | 20.91 | 20.21 | 20.51 | 556,264 | -0.20(-0.97%) |
Jun 05, 2007 | 21.92 | 22.17 | 20.33 | 20.71 | 1,319,666 | -1.36(-6.16%) |
Jun 04, 2007 | 22.23 | 22.44 | 21.96 | 22.07 | 422,592 | -0.20(-0.90%) |