Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.65 | 25.69 | 25.30 | 25.65 | 93,589 | +0.65(+2.60%) |
Aug 30, 2007 | 25.00 | 25.30 | 24.65 | 25.00 | 28,683 | +0.00(+0.00%) |
Aug 29, 2007 | 24.50 | 25.00 | 24.55 | 25.00 | 100,626 | +0.50(+2.04%) |
Aug 28, 2007 | 24.50 | 24.90 | 24.30 | 24.50 | 61,041 | -0.45(-1.80%) |
Aug 27, 2007 | 24.95 | 25.40 | 24.95 | 24.95 | 47,321 | -0.40(-1.58%) |
Aug 24, 2007 | 24.40 | 25.35 | 24.80 | 25.35 | 54,277 | +0.95(+3.89%) |
Aug 23, 2007 | 24.40 | 24.95 | 24.30 | 24.40 | 30,455 | -0.25(-1.01%) |
Aug 22, 2007 | 24.65 | 24.90 | 24.50 | 24.65 | 19,681 | +0.98(+4.14%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.50 | 23.67 | 29,657 | +0.17(+0.72%) |
Aug 20, 2007 | 23.50 | 23.85 | 23.40 | 23.50 | 23,835 | -0.35(-1.47%) |
Aug 17, 2007 | 23.85 | 24.10 | 23.50 | 23.85 | 58,347 | -0.05(-0.21%) |
Aug 16, 2007 | 23.90 | 24.00 | 23.40 | 23.90 | 60,070 | -0.95(-3.82%) |
Aug 15, 2007 | 24.85 | 25.30 | 24.85 | 24.85 | 20,288 | -0.60(-2.36%) |
Aug 14, 2007 | 25.45 | 25.75 | 25.25 | 25.45 | 22,396 | -0.65(-2.49%) |
Aug 13, 2007 | 26.10 | 26.10 | 25.60 | 26.10 | 234,931 | +0.50(+1.95%) |
Aug 10, 2007 | 25.60 | 26.10 | 25.25 | 25.60 | 50,467 | -0.70(-2.66%) |
Aug 09, 2007 | 26.30 | 26.50 | 25.90 | 26.30 | 19,926 | -0.20(-0.75%) |
Aug 08, 2007 | 26.50 | 26.95 | 26.05 | 26.50 | 53,292 | +0.55(+2.12%) |
Aug 07, 2007 | 25.95 | 25.95 | 25.25 | 25.95 | 25,275 | +0.55(+2.17%) |
Aug 06, 2007 | 25.40 | 25.60 | 25.10 | 25.40 | 43,055 | -0.30(-1.17%) |
Aug 03, 2007 | 25.70 | 25.80 | 25.25 | 25.70 | 61,781 | +0.16(+0.63%) |
Aug 02, 2007 | 25.54 | 25.80 | 25.44 | 25.54 | 16,538 | +0.09(+0.35%) |
Aug 01, 2007 | 25.45 | 25.60 | 25.17 | 25.45 | 27,546 | -0.65(-2.49%) |
Jul 31, 2007 | 26.10 | 26.45 | 25.80 | 26.10 | 35,458 | +0.35(+1.36%) |
Jul 30, 2007 | 25.75 | 25.95 | 25.55 | 25.75 | 18,252 | +0.75(+3.00%) |
Jul 27, 2007 | 25.50 | 25.75 | 24.85 | 25.00 | 55,356 | -0.50(-1.96%) |
Jul 26, 2007 | 25.50 | 26.15 | 25.25 | 25.50 | 50,576 | -0.68(-2.60%) |
Jul 25, 2007 | 26.18 | 26.60 | 25.80 | 26.18 | 42,657 | -0.47(-1.76%) |
Jul 24, 2007 | 26.65 | 27.15 | 26.65 | 26.65 | 42,582 | -0.40(-1.48%) |
Jul 23, 2007 | 27.05 | 27.20 | 26.90 | 27.05 | 185,383 | +0.25(+0.93%) |
Jul 20, 2007 | 26.80 | 27.30 | 26.55 | 26.80 | 59,597 | -0.55(-2.01%) |
Jul 19, 2007 | 27.35 | 27.55 | 27.10 | 27.35 | 15,982 | +0.70(+2.63%) |
Jul 18, 2007 | 27.50 | 27.25 | 26.55 | 26.65 | 34,365 | -0.85(-3.09%) |
Jul 17, 2007 | 27.50 | 27.50 | 27.25 | 27.50 | 25,918 | +0.00(+0.00%) |
Jul 16, 2007 | 27.55 | 27.75 | 27.40 | 27.50 | 22,493 | -0.05(-0.18%) |
Jul 13, 2007 | 27.45 | 27.85 | 27.25 | 27.55 | 31,955 | +0.10(+0.36%) |
Jul 12, 2007 | 27.15 | 27.45 | 27.15 | 27.45 | 18,828 | +0.30(+1.10%) |
Jul 11, 2007 | 26.40 | 27.30 | 27.00 | 27.15 | 17,517 | +0.75(+2.84%) |
Jul 10, 2007 | 26.40 | 26.75 | 26.20 | 26.40 | 44,475 | +0.15(+0.57%) |
Jul 09, 2007 | 26.25 | 26.35 | 26.00 | 26.25 | 23,497 | +0.05(+0.19%) |
Jul 06, 2007 | 26.20 | 26.35 | 26.05 | 26.20 | 47,571 | -0.20(-0.76%) |
Jul 05, 2007 | 26.40 | 26.40 | 26.05 | 26.40 | 17,150 | +0.20(+0.76%) |
Jul 03, 2007 | 26.20 | 26.20 | 25.95 | 26.20 | 10,761 | -0.23(-0.85%) |
Jul 02, 2007 | 26.43 | 26.43 | 26.05 | 26.43 | 15,492 | +0.07(+0.28%) |
Jun 29, 2007 | 26.35 | 26.40 | 25.95 | 26.35 | 19,320 | +1.00(+3.94%) |
Jun 28, 2007 | 25.35 | 25.60 | 25.20 | 25.35 | 37,115 | +0.25(+1.00%) |
Jun 27, 2007 | 25.10 | 25.10 | 24.55 | 25.10 | 64,566 | +0.25(+1.01%) |
Jun 26, 2007 | 24.85 | 25.05 | 24.65 | 24.85 | 50,434 | -0.35(-1.39%) |
Jun 25, 2007 | 25.20 | 25.45 | 24.90 | 25.20 | 17,832 | +0.15(+0.60%) |
Jun 22, 2007 | 50.15 | 25.50 | 25.00 | 25.05 | 71,432 | -25.10(-50.05%) |
Jun 21, 2007 | 50.15 | 50.80 | 49.85 | 50.15 | 41,394 | +2.70(+5.69%) |
Jun 20, 2007 | 47.45 | 51.85 | 50.15 | 47.45 | 29,566 | +0.00(+0.00%) |
Jun 19, 2007 | 47.45 | 51.15 | 49.85 | 47.45 | 34,351 | +0.00(+0.00%) |
Jun 18, 2007 | 47.45 | 50.50 | 49.75 | 47.45 | 27,592 | +0.00(+0.00%) |
Jun 15, 2007 | 47.45 | 51.00 | 50.05 | 47.45 | 24,898 | +0.00(+0.00%) |
Jun 14, 2007 | 47.45 | 50.55 | 49.20 | 47.45 | 18,558 | +0.00(+0.00%) |
Jun 13, 2007 | 47.45 | 48.15 | 47.30 | 47.45 | 35,953 | +0.00(+0.00%) |
Jun 12, 2007 | 47.45 | 47.80 | 47.10 | 47.45 | 8,769 | +0.00(+0.00%) |
Jun 11, 2007 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 47.45 | 47.45 | 47.10 | 47.45 | 2,547 | +0.20(+0.42%) |
Jun 07, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 15,606 | -1.10(-2.28%) |
Jun 06, 2007 | 48.35 | 49.00 | 48.25 | 48.35 | 6,153 | -0.65(-1.33%) |
Jun 05, 2007 | 49.00 | 49.65 | 49.00 | 49.00 | 13,282 | +0.35(+0.72%) |
Jun 04, 2007 | 48.65 | 48.80 | 48.60 | 48.65 | 7,849 | +0.30(+0.62%) |