Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.66 | 25.98 | 25.26 | 25.48 | 464,790 | +0.40(+1.58%) |
Aug 30, 2007 | 25.06 | 25.49 | 24.95 | 25.09 | 372,232 | -0.53(-2.06%) |
Aug 29, 2007 | 24.69 | 25.62 | 24.65 | 25.62 | 581,351 | +1.59(+6.64%) |
Aug 28, 2007 | 25.12 | 25.28 | 23.92 | 24.02 | 953,038 | -2.37(-8.98%) |
Aug 27, 2007 | 25.85 | 26.74 | 25.63 | 26.39 | 1,065,417 | +1.90(+7.77%) |
Aug 24, 2007 | 23.86 | 24.58 | 23.76 | 24.49 | 588,261 | +1.06(+4.53%) |
Aug 23, 2007 | 23.76 | 24.00 | 23.04 | 23.43 | 819,384 | +0.01(+0.02%) |
Aug 22, 2007 | 22.71 | 23.61 | 22.69 | 23.42 | 574,805 | +1.17(+5.26%) |
Aug 21, 2007 | 21.88 | 22.48 | 21.88 | 22.25 | 372,414 | +0.68(+3.16%) |
Aug 20, 2007 | 21.97 | 22.13 | 21.30 | 21.57 | 817,929 | +0.01(+0.03%) |
Aug 17, 2007 | 21.46 | 21.84 | 20.73 | 21.56 | 775,014 | +0.68(+3.24%) |
Aug 16, 2007 | 20.33 | 20.89 | 19.47 | 20.89 | 1,243,259 | -0.57(-2.64%) |
Aug 15, 2007 | 22.10 | 22.40 | 21.36 | 21.45 | 477,155 | -0.91(-4.06%) |
Aug 14, 2007 | 23.04 | 23.07 | 22.27 | 22.36 | 317,497 | -0.57(-2.47%) |
Aug 13, 2007 | 22.79 | 23.26 | 22.79 | 22.93 | 254,580 | +0.42(+1.88%) |
Aug 10, 2007 | 22.55 | 22.69 | 19.72 | 22.50 | 840,295 | -0.45(-1.96%) |
Aug 09, 2007 | 23.10 | 23.49 | 22.65 | 22.95 | 687,547 | -0.46(-1.95%) |
Aug 08, 2007 | 23.25 | 23.77 | 23.20 | 23.41 | 524,616 | +0.24(+1.04%) |
Aug 07, 2007 | 23.14 | 23.44 | 22.81 | 23.17 | 551,529 | -0.45(-1.91%) |
Aug 06, 2007 | 22.98 | 23.65 | 22.60 | 23.62 | 778,105 | +0.73(+3.17%) |
Aug 03, 2007 | 23.18 | 23.98 | 22.85 | 22.89 | 549,347 | -1.08(-4.52%) |
Aug 02, 2007 | 23.95 | 24.10 | 23.80 | 23.98 | 309,132 | -0.01(-0.02%) |
Aug 01, 2007 | 24.20 | 24.47 | 23.51 | 23.98 | 850,297 | -0.64(-2.61%) |
Jul 31, 2007 | 25.10 | 25.24 | 24.52 | 24.63 | 470,427 | +0.04(+0.18%) |
Jul 30, 2007 | 24.55 | 25.02 | 24.28 | 24.58 | 496,794 | +0.30(+1.25%) |
Jul 27, 2007 | 24.34 | 24.70 | 23.93 | 24.28 | 560,076 | -0.20(-0.83%) |
Jul 26, 2007 | 25.27 | 25.27 | 23.96 | 24.48 | 635,177 | -1.33(-5.16%) |
Jul 25, 2007 | 25.74 | 25.96 | 25.35 | 25.81 | 553,529 | +0.69(+2.76%) |
Jul 24, 2007 | 25.44 | 25.71 | 24.98 | 25.12 | 498,431 | -0.07(-0.28%) |
Jul 23, 2007 | 25.07 | 25.42 | 25.00 | 25.19 | 427,148 | +0.42(+1.71%) |
Jul 20, 2007 | 25.02 | 25.12 | 24.61 | 24.77 | 274,400 | -0.08(-0.31%) |
Jul 19, 2007 | 24.88 | 25.02 | 24.64 | 24.85 | 509,341 | +0.38(+1.55%) |
Jul 18, 2007 | 24.44 | 24.88 | 24.04 | 24.47 | 876,118 | -1.00(-3.91%) |
Jul 17, 2007 | 25.73 | 25.79 | 25.30 | 25.46 | 365,867 | -0.35(-1.34%) |
Jul 16, 2007 | 26.32 | 26.32 | 25.72 | 25.81 | 436,786 | -0.56(-2.13%) |
Jul 13, 2007 | 26.37 | 26.42 | 26.16 | 26.37 | 381,324 | -0.11(-0.42%) |
Jul 12, 2007 | 26.31 | 26.53 | 26.23 | 26.48 | 424,239 | +0.80(+3.10%) |
Jul 11, 2007 | 25.79 | 25.79 | 25.47 | 25.68 | 292,221 | -0.30(-1.14%) |
Jul 10, 2007 | 26.45 | 26.45 | 25.93 | 25.98 | 274,582 | -0.51(-1.93%) |
Jul 09, 2007 | 26.37 | 26.56 | 26.31 | 26.49 | 351,865 | +0.68(+2.62%) |
Jul 06, 2007 | 26.14 | 25.93 | 25.57 | 25.81 | 311,496 | +0.02(+0.09%) |
Jul 05, 2007 | 26.30 | 26.30 | 25.68 | 25.79 | 550,074 | -0.59(-2.23%) |
Jul 03, 2007 | 26.13 | 26.55 | 26.13 | 26.38 | 382,961 | +0.46(+1.78%) |
Jul 02, 2007 | 25.85 | 26.01 | 25.59 | 25.92 | 657,907 | +0.37(+1.46%) |
Jun 29, 2007 | 25.95 | 25.96 | 25.21 | 25.54 | 690,821 | +0.32(+1.26%) |
Jun 28, 2007 | 25.95 | 25.48 | 24.80 | 25.23 | 444,242 | +0.32(+1.28%) |
Jun 27, 2007 | 24.86 | 24.93 | 24.50 | 24.91 | 324,407 | -0.24(-0.96%) |
Jun 26, 2007 | 25.35 | 25.42 | 25.02 | 25.15 | 522,616 | +0.31(+1.24%) |
Jun 25, 2007 | 24.80 | 25.24 | 24.71 | 24.84 | 449,879 | +0.40(+1.64%) |
Jun 22, 2007 | 24.75 | 24.79 | 24.43 | 24.44 | 319,497 | -0.42(-1.68%) |
Jun 21, 2007 | 24.47 | 24.98 | 24.20 | 24.86 | 582,806 | +1.03(+4.34%) |
Jun 20, 2007 | 23.92 | 24.28 | 23.81 | 23.82 | 368,413 | +0.26(+1.12%) |
Jun 19, 2007 | 23.67 | 23.84 | 23.39 | 23.56 | 260,944 | -0.23(-0.95%) |
Jun 18, 2007 | 23.87 | 23.92 | 23.53 | 23.78 | 298,767 | -0.01(-0.05%) |
Jun 15, 2007 | 23.43 | 23.92 | 23.43 | 23.80 | 354,048 | +0.54(+2.34%) |
Jun 14, 2007 | 23.51 | 23.51 | 23.23 | 23.25 | 260,217 | -0.19(-0.82%) |
Jun 13, 2007 | 23.03 | 23.49 | 23.03 | 23.44 | 273,673 | +0.81(+3.60%) |
Jun 12, 2007 | 23.04 | 23.05 | 22.60 | 22.63 | 157,294 | -0.41(-1.77%) |
Jun 11, 2007 | 22.99 | 23.36 | 22.81 | 23.04 | 349,592 | +0.17(+0.75%) |
Jun 08, 2007 | 22.41 | 22.89 | 22.27 | 22.87 | 243,187 | +0.67(+3.00%) |
Jun 07, 2007 | 22.76 | 23.10 | 21.94 | 22.20 | 746,283 | -0.67(-2.93%) |
Jun 06, 2007 | 22.82 | 23.06 | 22.66 | 22.87 | 622,448 | +0.10(+0.46%) |
Jun 05, 2007 | 23.01 | 23.04 | 22.54 | 22.77 | 362,958 | -0.13(-0.58%) |
Jun 04, 2007 | 23.22 | 23.22 | 22.67 | 22.90 | 352,047 | -0.32(-1.37%) |