Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.70 | 26.70 | 26.19 | 26.37 | 149,709 | -0.07(-0.27%) |
Aug 30, 2007 | 26.58 | 27.13 | 26.40 | 26.44 | 63,824 | -0.51(-1.88%) |
Aug 29, 2007 | 26.47 | 26.96 | 26.36 | 26.95 | 162,767 | +0.60(+2.28%) |
Aug 28, 2007 | 26.77 | 26.77 | 26.34 | 26.35 | 248,358 | -0.42(-1.55%) |
Aug 27, 2007 | 26.83 | 27.02 | 26.71 | 26.77 | 218,810 | -0.20(-0.76%) |
Aug 24, 2007 | 26.63 | 26.98 | 26.51 | 26.97 | 278,331 | +0.30(+1.14%) |
Aug 23, 2007 | 27.02 | 27.02 | 26.40 | 26.67 | 256,203 | -0.18(-0.66%) |
Aug 22, 2007 | 27.61 | 27.61 | 26.56 | 26.85 | 320,197 | -0.55(-2.02%) |
Aug 21, 2007 | 27.08 | 27.76 | 26.95 | 27.40 | 208,979 | +0.26(+0.97%) |
Aug 20, 2007 | 27.14 | 27.21 | 26.34 | 27.14 | 270,683 | -0.05(-0.17%) |
Aug 17, 2007 | 25.82 | 27.56 | 25.33 | 27.18 | 654,950 | +2.43(+9.80%) |
Aug 16, 2007 | 23.48 | 25.29 | 23.24 | 24.76 | 576,103 | +1.23(+5.21%) |
Aug 15, 2007 | 23.47 | 24.00 | 23.47 | 23.53 | 332,628 | -0.01(-0.03%) |
Aug 14, 2007 | 23.81 | 24.27 | 23.50 | 23.54 | 231,256 | -0.03(-0.14%) |
Aug 13, 2007 | 24.14 | 24.19 | 23.41 | 23.57 | 231,844 | -0.25(-1.05%) |
Aug 10, 2007 | 23.52 | 24.57 | 23.33 | 23.82 | 307,427 | +0.02(+0.08%) |
Aug 09, 2007 | 23.25 | 24.29 | 22.85 | 23.80 | 362,080 | +0.14(+0.59%) |
Aug 08, 2007 | 23.05 | 24.59 | 22.92 | 23.66 | 482,939 | +0.73(+3.19%) |
Aug 07, 2007 | 22.63 | 23.24 | 22.25 | 22.93 | 243,798 | +0.15(+0.64%) |
Aug 06, 2007 | 22.01 | 22.87 | 21.61 | 22.78 | 259,569 | +0.84(+3.82%) |
Aug 03, 2007 | 22.05 | 23.36 | 21.87 | 21.95 | 221,119 | -1.31(-5.64%) |
Aug 02, 2007 | 23.39 | 23.58 | 23.05 | 23.26 | 223,530 | -0.12(-0.51%) |
Aug 01, 2007 | 23.22 | 23.40 | 22.88 | 23.38 | 343,496 | +0.06(+0.25%) |
Jul 31, 2007 | 23.40 | 23.73 | 23.27 | 23.32 | 468,506 | +0.10(+0.43%) |
Jul 30, 2007 | 22.85 | 23.36 | 22.69 | 23.22 | 330,867 | +0.40(+1.76%) |
Jul 27, 2007 | 23.28 | 23.54 | 22.80 | 22.82 | 260,195 | -0.45(-1.93%) |
Jul 26, 2007 | 23.50 | 23.82 | 22.92 | 23.27 | 308,728 | -0.54(-2.27%) |
Jul 25, 2007 | 23.92 | 24.44 | 23.40 | 23.81 | 287,050 | +0.01(+0.03%) |
Jul 24, 2007 | 24.59 | 24.70 | 23.75 | 23.80 | 256,522 | -0.83(-3.37%) |
Jul 23, 2007 | 24.62 | 24.87 | 24.49 | 24.63 | 210,219 | +0.05(+0.21%) |
Jul 20, 2007 | 25.16 | 25.16 | 24.18 | 24.58 | 293,129 | -0.64(-2.54%) |
Jul 19, 2007 | 25.78 | 26.03 | 25.01 | 25.22 | 400,750 | -0.44(-1.72%) |
Jul 18, 2007 | 24.70 | 25.98 | 24.66 | 25.66 | 599,722 | +1.08(+4.40%) |
Jul 17, 2007 | 24.39 | 24.87 | 24.33 | 24.58 | 296,641 | +0.21(+0.87%) |
Jul 16, 2007 | 24.52 | 24.65 | 24.29 | 24.37 | 204,339 | -0.27(-1.10%) |
Jul 13, 2007 | 24.38 | 24.67 | 24.38 | 24.64 | 135,315 | +0.18(+0.75%) |
Jul 12, 2007 | 24.15 | 24.45 | 24.00 | 24.45 | 133,704 | +0.46(+1.92%) |
Jul 11, 2007 | 23.96 | 24.08 | 23.66 | 23.99 | 230,440 | +0.03(+0.14%) |
Jul 10, 2007 | 24.56 | 24.72 | 23.86 | 23.96 | 305,417 | -0.69(-2.78%) |
Jul 09, 2007 | 24.99 | 25.01 | 24.61 | 24.64 | 137,192 | -0.36(-1.42%) |
Jul 06, 2007 | 24.86 | 25.07 | 24.71 | 25.00 | 63,413 | +0.08(+0.32%) |
Jul 05, 2007 | 24.95 | 25.18 | 24.75 | 24.92 | 162,538 | -0.16(-0.66%) |
Jul 03, 2007 | 25.08 | 25.14 | 24.93 | 25.09 | 39,271 | +0.06(+0.24%) |
Jul 02, 2007 | 24.92 | 25.12 | 24.83 | 25.03 | 103,107 | +0.27(+1.09%) |
Jun 29, 2007 | 25.30 | 25.48 | 24.74 | 24.76 | 135,144 | -0.51(-2.03%) |
Jun 28, 2007 | 25.37 | 25.54 | 25.16 | 25.27 | 110,021 | -0.05(-0.18%) |
Jun 27, 2007 | 24.85 | 25.41 | 24.72 | 25.32 | 210,193 | +0.35(+1.40%) |
Jun 26, 2007 | 25.03 | 25.38 | 24.80 | 24.97 | 173,033 | +0.02(+0.08%) |
Jun 25, 2007 | 25.10 | 25.55 | 24.92 | 24.95 | 227,777 | -0.18(-0.71%) |
Jun 22, 2007 | 25.14 | 25.45 | 24.87 | 25.12 | 737,480 | -0.11(-0.44%) |
Jun 21, 2007 | 25.38 | 25.41 | 25.04 | 25.24 | 214,177 | -0.28(-1.11%) |
Jun 20, 2007 | 25.93 | 26.01 | 25.49 | 25.52 | 175,195 | -0.29(-1.12%) |
Jun 19, 2007 | 26.04 | 26.14 | 25.78 | 25.81 | 238,447 | -0.40(-1.51%) |
Jun 18, 2007 | 26.61 | 26.61 | 26.13 | 26.21 | 141,217 | -0.38(-1.44%) |
Jun 15, 2007 | 26.87 | 26.92 | 26.59 | 26.59 | 382,850 | +0.13(+0.50%) |
Jun 14, 2007 | 26.42 | 26.62 | 26.28 | 26.46 | 251,037 | +0.13(+0.48%) |
Jun 13, 2007 | 25.80 | 26.42 | 25.72 | 26.33 | 242,997 | +0.57(+2.23%) |
Jun 12, 2007 | 25.74 | 25.92 | 25.66 | 25.76 | 216,604 | -0.09(-0.33%) |
Jun 11, 2007 | 25.72 | 25.90 | 25.53 | 25.84 | 154,459 | +0.05(+0.18%) |
Jun 08, 2007 | 25.55 | 25.82 | 25.41 | 25.80 | 142,537 | +0.32(+1.24%) |
Jun 07, 2007 | 25.62 | 25.75 | 25.48 | 25.48 | 287,150 | -0.28(-1.10%) |
Jun 06, 2007 | 25.83 | 25.89 | 25.67 | 25.76 | 91,341 | -0.24(-0.91%) |
Jun 05, 2007 | 26.31 | 26.39 | 25.90 | 26.00 | 289,874 | -0.38(-1.45%) |
Jun 04, 2007 | 26.13 | 26.42 | 26.13 | 26.38 | 176,393 | +0.15(+0.55%) |