Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.53 | 24.57 | 24.53 | 24.57 | 2,391 | +0.37(+1.52%) |
Aug 30, 2007 | 24.12 | 24.20 | 24.12 | 24.20 | 2,173 | +0.04(+0.15%) |
Aug 29, 2007 | 23.60 | 24.20 | 23.60 | 24.16 | 164,552 | +0.59(+2.52%) |
Aug 28, 2007 | 23.91 | 23.91 | 23.57 | 23.57 | 21,085 | -0.59(-2.44%) |
Aug 27, 2007 | 24.17 | 24.17 | 24.16 | 24.16 | 1,738 | -0.15(-0.61%) |
Aug 24, 2007 | 24.00 | 24.30 | 24.00 | 24.30 | 14,346 | +0.23(+0.97%) |
Aug 23, 2007 | 24.34 | 24.34 | 24.05 | 24.07 | 22,606 | -0.17(-0.72%) |
Aug 22, 2007 | 24.21 | 24.33 | 24.14 | 24.24 | 2,345,683 | +0.25(+1.04%) |
Aug 21, 2007 | 23.91 | 24.00 | 23.87 | 24.00 | 9,999 | +0.31(+1.30%) |
Aug 20, 2007 | 23.70 | 23.82 | 23.59 | 23.69 | 47,170 | +0.13(+0.57%) |
Aug 17, 2007 | 23.56 | 23.67 | 23.29 | 23.55 | 21,520 | +0.36(+1.57%) |
Aug 16, 2007 | 23.21 | 23.26 | 22.65 | 23.19 | 33,258 | -0.27(-1.16%) |
Aug 15, 2007 | 23.96 | 23.96 | 23.46 | 23.46 | 8,260 | -0.60(-2.50%) |
Aug 14, 2007 | 24.42 | 24.42 | 24.06 | 24.06 | 7,825 | -0.28(-1.13%) |
Aug 13, 2007 | 24.57 | 24.57 | 24.33 | 24.34 | 62,168 | -0.13(-0.53%) |
Aug 10, 2007 | 24.38 | 24.54 | 24.28 | 24.47 | 4,782 | -0.12(-0.49%) |
Aug 09, 2007 | 24.46 | 24.84 | 24.43 | 24.59 | 7,390 | +0.04(+0.17%) |
Aug 08, 2007 | 24.20 | 24.78 | 24.20 | 24.55 | 27,606 | +0.79(+3.33%) |
Aug 07, 2007 | 23.58 | 23.88 | 23.40 | 23.76 | 23,693 | +0.32(+1.35%) |
Aug 06, 2007 | 23.62 | 23.62 | 23.38 | 23.44 | 60,429 | -0.89(-3.68%) |
Aug 03, 2007 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.30 | 24.34 | 24.30 | 24.34 | 435,182 | +0.10(+0.42%) |
Aug 01, 2007 | 24.29 | 24.29 | 23.89 | 24.23 | 14,129 | +0.00(+0.02%) |
Jul 31, 2007 | 24.94 | 24.94 | 24.23 | 24.23 | 39,127 | -0.42(-1.72%) |
Jul 30, 2007 | 24.36 | 24.78 | 24.32 | 24.65 | 1,845,940 | +0.55(+2.27%) |
Jul 27, 2007 | 24.49 | 24.62 | 24.11 | 24.11 | 79,558 | -0.28(-1.15%) |
Jul 26, 2007 | 24.79 | 24.89 | 24.24 | 24.39 | 18,476 | -0.75(-2.98%) |
Jul 25, 2007 | 25.07 | 25.17 | 24.95 | 25.14 | 8,260 | +0.06(+0.26%) |
Jul 24, 2007 | 25.23 | 25.33 | 25.07 | 25.07 | 3,912 | -0.63(-2.45%) |
Jul 23, 2007 | 25.71 | 25.93 | 25.70 | 25.70 | 16,737 | +0.02(+0.06%) |
Jul 20, 2007 | 25.98 | 25.98 | 25.69 | 25.69 | 3,477 | -0.37(-1.41%) |
Jul 19, 2007 | 25.98 | 26.07 | 25.80 | 26.05 | 786,241 | +0.31(+1.22%) |
Jul 18, 2007 | 25.86 | 25.86 | 25.64 | 25.74 | 85,645 | -0.62(-2.36%) |
Jul 17, 2007 | 26.25 | 26.40 | 26.20 | 26.36 | 9,781 | +0.26(+0.99%) |
Jul 16, 2007 | 26.09 | 26.15 | 26.09 | 26.10 | 3,477 | +0.04(+0.14%) |
Jul 13, 2007 | 26.10 | 26.10 | 25.94 | 26.07 | 16,520 | +0.11(+0.43%) |
Jul 12, 2007 | 25.53 | 25.96 | 25.52 | 25.96 | 8,042 | +0.60(+2.38%) |
Jul 11, 2007 | 25.32 | 25.39 | 25.32 | 25.35 | 6,521 | -0.12(-0.49%) |
Jul 10, 2007 | 25.65 | 25.65 | 25.48 | 25.48 | 223,677 | -0.15(-0.57%) |
Jul 09, 2007 | 25.52 | 25.62 | 25.46 | 25.62 | 5,869 | +0.16(+0.63%) |
Jul 06, 2007 | 25.30 | 25.46 | 25.26 | 25.46 | 442,573 | +0.29(+1.17%) |
Jul 05, 2007 | 24.99 | 25.19 | 24.97 | 25.17 | 223,677 | +0.24(+0.96%) |
Jul 03, 2007 | 24.91 | 24.93 | 24.87 | 24.93 | 6,521 | +0.06(+0.24%) |
Jul 02, 2007 | 24.66 | 24.87 | 24.65 | 24.87 | 72,168 | +0.42(+1.73%) |
Jun 29, 2007 | 24.71 | 24.76 | 24.45 | 24.45 | 7,390 | -0.24(-0.99%) |
Jun 28, 2007 | 24.81 | 24.86 | 24.69 | 24.69 | 447,790 | -0.24(-0.96%) |
Jun 27, 2007 | 24.49 | 24.93 | 24.49 | 24.93 | 632,993 | +0.51(+2.07%) |
Jun 26, 2007 | 24.25 | 24.53 | 24.25 | 24.42 | 18,911 | -0.09(-0.36%) |
Jun 25, 2007 | 24.81 | 24.81 | 24.48 | 24.51 | 39,344 | -0.31(-1.26%) |
Jun 22, 2007 | 25.06 | 25.06 | 24.73 | 24.82 | 145,205 | -0.23(-0.92%) |
Jun 21, 2007 | 24.46 | 25.05 | 24.35 | 25.05 | 989,269 | +0.56(+2.30%) |
Jun 20, 2007 | 24.41 | 24.54 | 24.39 | 24.49 | 30,867 | +0.09(+0.35%) |
Jun 19, 2007 | 24.31 | 24.41 | 24.29 | 24.40 | 4,130 | -0.13(-0.53%) |
Jun 18, 2007 | 24.52 | 24.53 | 24.52 | 24.53 | 869 | -0.08(-0.34%) |
Jun 15, 2007 | 24.56 | 24.62 | 24.52 | 24.62 | 36,301 | +0.34(+1.40%) |
Jun 14, 2007 | 24.14 | 24.37 | 24.14 | 24.28 | 3,912 | +0.33(+1.39%) |
Jun 13, 2007 | 23.73 | 23.98 | 23.73 | 23.95 | 7,608 | +0.25(+1.07%) |
Jun 12, 2007 | 23.75 | 23.80 | 23.69 | 23.69 | 7,173 | -0.18(-0.77%) |
Jun 11, 2007 | 24.06 | 24.06 | 23.88 | 23.88 | 3,260 | -0.10(-0.42%) |
Jun 08, 2007 | 23.54 | 23.99 | 23.49 | 23.98 | 520,176 | +0.57(+2.46%) |
Jun 07, 2007 | 23.91 | 23.92 | 23.40 | 23.40 | 66,951 | -0.41(-1.72%) |
Jun 06, 2007 | 24.06 | 24.06 | 23.81 | 23.81 | 1,086 | -0.31(-1.30%) |
Jun 05, 2007 | 24.16 | 24.25 | 23.95 | 24.12 | 49,561 | -0.10(-0.42%) |
Jun 04, 2007 | 24.22 | 24.30 | 24.18 | 24.23 | 51,735 | -0.06(-0.23%) |