Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.97 | 24.21 | 23.83 | 24.11 | 844,374 | +0.54(+2.28%) |
Aug 30, 2007 | 23.06 | 23.77 | 23.03 | 23.58 | 1,488,549 | +0.15(+0.66%) |
Aug 29, 2007 | 22.74 | 23.43 | 22.73 | 23.42 | 654,500 | +0.77(+3.38%) |
Aug 28, 2007 | 23.26 | 23.29 | 22.60 | 22.66 | 692,125 | -0.62(-2.68%) |
Aug 27, 2007 | 23.71 | 23.74 | 23.14 | 23.28 | 461,796 | -0.46(-1.95%) |
Aug 24, 2007 | 23.17 | 23.87 | 23.10 | 23.74 | 665,000 | +0.68(+2.95%) |
Aug 23, 2007 | 22.97 | 23.22 | 22.84 | 23.06 | 588,175 | +0.30(+1.31%) |
Aug 22, 2007 | 23.26 | 23.27 | 22.66 | 22.77 | 913,149 | -0.09(-0.40%) |
Aug 21, 2007 | 22.87 | 23.43 | 22.77 | 22.86 | 678,300 | -0.01(-0.05%) |
Aug 20, 2007 | 22.78 | 23.08 | 22.29 | 22.87 | 725,199 | +0.09(+0.40%) |
Aug 17, 2007 | 23.09 | 23.15 | 22.16 | 22.78 | 1,313,025 | +0.79(+3.61%) |
Aug 16, 2007 | 21.89 | 22.07 | 20.70 | 21.98 | 2,274,125 | -0.25(-1.13%) |
Aug 15, 2007 | 22.91 | 23.39 | 22.15 | 22.23 | 1,131,200 | -0.74(-3.21%) |
Aug 14, 2007 | 23.77 | 23.90 | 22.96 | 22.97 | 1,035,999 | -0.80(-3.37%) |
Aug 13, 2007 | 24.02 | 24.67 | 23.75 | 23.77 | 1,481,024 | +0.26(+1.09%) |
Aug 10, 2007 | 21.60 | 23.66 | 21.38 | 23.51 | 1,907,849 | +1.50(+6.83%) |
Aug 09, 2007 | 22.49 | 22.82 | 21.81 | 22.01 | 1,992,549 | -1.07(-4.65%) |
Aug 08, 2007 | 23.47 | 23.77 | 22.54 | 23.09 | 2,424,450 | -0.02(-0.10%) |
Aug 07, 2007 | 22.83 | 23.29 | 22.31 | 23.11 | 2,106,300 | +0.56(+2.48%) |
Aug 06, 2007 | 23.74 | 23.77 | 21.60 | 22.55 | 3,215,274 | -1.07(-4.52%) |
Aug 03, 2007 | 23.71 | 24.68 | 23.51 | 23.62 | 1,507,274 | -1.06(-4.31%) |
Aug 02, 2007 | 24.37 | 24.86 | 24.05 | 24.68 | 2,118,900 | +0.57(+2.37%) |
Aug 01, 2007 | 24.83 | 25.11 | 23.75 | 24.11 | 2,404,500 | -0.89(-3.54%) |
Jul 31, 2007 | 24.62 | 25.50 | 24.62 | 24.99 | 1,657,424 | +0.52(+2.12%) |
Jul 30, 2007 | 24.06 | 24.54 | 23.63 | 24.47 | 1,680,174 | +0.50(+2.07%) |
Jul 27, 2007 | 24.45 | 25.10 | 23.98 | 23.98 | 1,659,349 | -0.49(-2.01%) |
Jul 26, 2007 | 24.37 | 24.99 | 24.10 | 24.47 | 2,615,023 | -0.29(-1.15%) |
Jul 25, 2007 | 24.12 | 24.93 | 24.00 | 24.75 | 2,500,400 | +0.65(+2.70%) |
Jul 24, 2007 | 24.57 | 24.73 | 24.01 | 24.10 | 1,387,802 | -0.86(-3.46%) |
Jul 23, 2007 | 24.95 | 25.23 | 24.70 | 24.97 | 759,324 | +0.27(+1.11%) |
Jul 20, 2007 | 24.95 | 25.17 | 24.44 | 24.69 | 1,194,725 | -0.31(-1.26%) |
Jul 19, 2007 | 24.97 | 25.08 | 24.48 | 25.01 | 1,217,300 | +0.27(+1.09%) |
Jul 18, 2007 | 24.13 | 24.91 | 24.06 | 24.74 | 1,787,799 | +0.61(+2.51%) |
Jul 17, 2007 | 24.34 | 24.82 | 24.11 | 24.13 | 2,146,030 | +0.06(+0.26%) |
Jul 16, 2007 | 24.94 | 24.97 | 24.01 | 24.07 | 1,693,299 | -0.85(-3.39%) |
Jul 13, 2007 | 25.29 | 25.51 | 24.90 | 24.91 | 1,218,875 | -0.61(-2.40%) |
Jul 12, 2007 | 25.25 | 25.53 | 25.18 | 25.53 | 690,200 | +0.52(+2.08%) |
Jul 11, 2007 | 24.67 | 25.09 | 24.57 | 25.01 | 778,049 | +0.15(+0.60%) |
Jul 10, 2007 | 25.11 | 25.21 | 24.82 | 24.86 | 863,686 | -0.31(-1.23%) |
Jul 09, 2007 | 25.21 | 25.27 | 24.95 | 25.17 | 803,676 | +0.11(+0.46%) |
Jul 06, 2007 | 25.14 | 25.28 | 24.94 | 25.05 | 751,099 | +0.06(+0.23%) |
Jul 05, 2007 | 25.01 | 25.30 | 24.46 | 24.99 | 982,449 | +0.12(+0.48%) |
Jul 03, 2007 | 24.60 | 25.14 | 24.60 | 24.87 | 812,699 | +0.62(+2.57%) |
Jul 02, 2007 | 23.74 | 24.29 | 23.74 | 24.25 | 1,128,575 | +0.63(+2.66%) |
Jun 29, 2007 | 23.58 | 24.03 | 23.54 | 23.62 | 1,008,174 | +0.24(+1.03%) |
Jun 28, 2007 | 23.71 | 24.26 | 23.20 | 23.38 | 1,255,975 | -0.33(-1.37%) |
Jun 27, 2007 | 23.02 | 23.71 | 22.86 | 23.71 | 1,022,524 | +0.55(+2.37%) |
Jun 26, 2007 | 23.83 | 23.77 | 22.99 | 23.16 | 1,650,249 | -0.67(-2.81%) |
Jun 25, 2007 | 23.77 | 24.10 | 23.43 | 23.83 | 2,748,200 | -0.14(-0.60%) |
Jun 22, 2007 | 23.74 | 23.97 | 23.40 | 23.97 | 2,823,799 | +0.34(+1.43%) |
Jun 21, 2007 | 23.27 | 23.67 | 22.86 | 23.63 | 1,129,800 | +0.54(+2.35%) |
Jun 20, 2007 | 24.02 | 24.07 | 23.06 | 23.09 | 1,076,950 | -0.83(-3.46%) |
Jun 19, 2007 | 23.37 | 24.09 | 23.30 | 23.92 | 1,490,824 | +0.10(+0.43%) |
Jun 18, 2007 | 23.68 | 23.83 | 23.54 | 23.82 | 826,174 | +0.14(+0.58%) |
Jun 15, 2007 | 23.74 | 23.91 | 23.32 | 23.68 | 1,699,249 | +0.41(+1.77%) |
Jun 14, 2007 | 22.60 | 23.31 | 22.57 | 23.27 | 1,148,700 | +0.75(+3.32%) |
Jun 13, 2007 | 22.17 | 22.57 | 22.08 | 22.52 | 1,611,049 | +0.44(+1.99%) |
Jun 12, 2007 | 22.03 | 22.39 | 21.87 | 22.08 | 1,123,500 | -0.01(-0.05%) |
Jun 11, 2007 | 21.80 | 22.41 | 21.61 | 22.09 | 777,699 | +0.22(+1.02%) |
Jun 08, 2007 | 21.63 | 22.02 | 21.42 | 21.87 | 1,135,575 | +0.15(+0.68%) |
Jun 07, 2007 | 21.94 | 22.20 | 21.56 | 21.72 | 1,482,424 | -0.36(-1.63%) |
Jun 06, 2007 | 22.43 | 22.51 | 21.95 | 22.08 | 1,406,649 | -0.52(-2.30%) |
Jun 05, 2007 | 22.74 | 22.74 | 22.37 | 22.60 | 1,873,199 | -0.27(-1.17%) |
Jun 04, 2007 | 22.43 | 22.89 | 22.39 | 22.87 | 877,099 | +0.38(+1.70%) |