Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.42 | 25.38 | 24.41 | 25.38 | 1,011,800 | +0.96(+3.93%) |
Aug 30, 2007 | 23.82 | 24.57 | 23.80 | 24.42 | 575,000 | +0.40(+1.67%) |
Aug 29, 2007 | 23.64 | 24.06 | 23.14 | 24.02 | 1,027,100 | +0.49(+2.08%) |
Aug 28, 2007 | 24.07 | 24.22 | 23.36 | 23.53 | 1,584,600 | -0.62(-2.57%) |
Aug 27, 2007 | 24.13 | 24.48 | 24.00 | 24.15 | 132,700 | -0.15(-0.62%) |
Aug 24, 2007 | 24.35 | 24.35 | 23.83 | 24.30 | 411,900 | +0.03(+0.12%) |
Aug 23, 2007 | 24.35 | 24.57 | 23.67 | 24.27 | 190,600 | +0.00(+0.00%) |
Aug 22, 2007 | 24.00 | 24.39 | 23.95 | 24.27 | 189,100 | +0.39(+1.63%) |
Aug 21, 2007 | 24.00 | 24.22 | 23.83 | 23.88 | 247,000 | -0.06(-0.25%) |
Aug 20, 2007 | 24.50 | 24.65 | 23.90 | 23.94 | 208,300 | -0.11(-0.46%) |
Aug 17, 2007 | 24.25 | 24.25 | 23.49 | 24.05 | 231,900 | +0.55(+2.34%) |
Aug 16, 2007 | 23.65 | 23.95 | 22.89 | 23.50 | 429,500 | -0.33(-1.38%) |
Aug 15, 2007 | 24.86 | 24.88 | 22.81 | 23.83 | 358,300 | -1.04(-4.18%) |
Aug 14, 2007 | 25.06 | 25.11 | 24.86 | 24.87 | 138,600 | +0.00(+0.00%) |
Aug 13, 2007 | 25.21 | 25.77 | 24.21 | 24.87 | 431,500 | -0.22(-0.88%) |
Aug 10, 2007 | 26.50 | 27.08 | 24.94 | 25.09 | 374,300 | -1.43(-5.39%) |
Aug 09, 2007 | 25.33 | 27.36 | 25.33 | 26.52 | 401,600 | +0.83(+3.23%) |
Aug 08, 2007 | 25.84 | 26.88 | 25.57 | 25.69 | 347,500 | -0.13(-0.50%) |
Aug 07, 2007 | 25.98 | 26.18 | 24.59 | 25.82 | 424,959 | -0.23(-0.88%) |
Aug 06, 2007 | 25.89 | 26.44 | 25.23 | 26.05 | 175,900 | +0.02(+0.08%) |
Aug 03, 2007 | 25.91 | 26.71 | 25.86 | 26.03 | 219,500 | -0.68(-2.55%) |
Aug 02, 2007 | 27.25 | 27.26 | 26.64 | 26.71 | 189,000 | -0.54(-1.98%) |
Aug 01, 2007 | 27.42 | 28.18 | 26.85 | 27.25 | 154,700 | -0.20(-0.73%) |
Jul 31, 2007 | 27.67 | 27.79 | 26.76 | 27.45 | 431,200 | +0.09(+0.33%) |
Jul 30, 2007 | 27.90 | 27.98 | 26.86 | 27.36 | 212,600 | -0.49(-1.76%) |
Jul 27, 2007 | 28.00 | 28.62 | 27.50 | 27.85 | 185,800 | -0.15(-0.54%) |
Jul 26, 2007 | 28.18 | 28.47 | 27.59 | 28.00 | 158,400 | -0.24(-0.85%) |
Jul 25, 2007 | 28.60 | 28.69 | 28.11 | 28.24 | 150,100 | -0.25(-0.88%) |
Jul 24, 2007 | 28.29 | 29.24 | 28.22 | 28.49 | 118,200 | +0.11(+0.39%) |
Jul 23, 2007 | 28.57 | 28.85 | 27.86 | 28.38 | 108,400 | -0.04(-0.14%) |
Jul 20, 2007 | 28.68 | 28.88 | 28.41 | 28.42 | 107,000 | -0.15(-0.53%) |
Jul 19, 2007 | 29.05 | 29.10 | 28.37 | 28.57 | 209,000 | -0.27(-0.94%) |
Jul 18, 2007 | 28.55 | 29.18 | 28.23 | 28.84 | 127,700 | +0.30(+1.05%) |
Jul 17, 2007 | 28.59 | 28.71 | 28.36 | 28.54 | 27,600 | +0.08(+0.28%) |
Jul 16, 2007 | 28.45 | 28.73 | 28.34 | 28.46 | 54,000 | +0.11(+0.39%) |
Jul 13, 2007 | 28.60 | 28.60 | 28.24 | 28.35 | 177,200 | -0.25(-0.87%) |
Jul 12, 2007 | 28.27 | 28.69 | 28.21 | 28.60 | 96,000 | +0.50(+1.78%) |
Jul 11, 2007 | 28.38 | 28.38 | 28.00 | 28.10 | 77,900 | -0.18(-0.64%) |
Jul 10, 2007 | 28.20 | 28.39 | 28.00 | 28.28 | 152,900 | -0.04(-0.14%) |
Jul 09, 2007 | 28.41 | 28.45 | 27.74 | 28.32 | 183,500 | -0.09(-0.32%) |
Jul 06, 2007 | 27.98 | 28.45 | 27.98 | 28.41 | 76,600 | +0.37(+1.32%) |
Jul 05, 2007 | 28.11 | 28.55 | 27.72 | 28.04 | 115,000 | +0.05(+0.18%) |
Jul 03, 2007 | 28.52 | 28.70 | 27.90 | 27.99 | 81,400 | -0.39(-1.37%) |
Jul 02, 2007 | 28.40 | 28.84 | 28.25 | 28.38 | 343,800 | +0.04(+0.14%) |
Jun 29, 2007 | 28.51 | 28.56 | 27.77 | 28.34 | 207,600 | -0.03(-0.11%) |
Jun 28, 2007 | 28.04 | 28.53 | 27.93 | 28.37 | 183,500 | +0.36(+1.29%) |
Jun 27, 2007 | 28.36 | 28.36 | 27.69 | 28.01 | 159,400 | -0.32(-1.13%) |
Jun 26, 2007 | 28.49 | 28.49 | 27.80 | 28.33 | 182,300 | -0.02(-0.07%) |
Jun 25, 2007 | 28.00 | 28.37 | 27.72 | 28.35 | 200,700 | +0.39(+1.39%) |
Jun 22, 2007 | 28.44 | 28.59 | 27.90 | 27.96 | 204,700 | -0.44(-1.55%) |
Jun 21, 2007 | 28.97 | 29.05 | 28.11 | 28.40 | 334,900 | -0.44(-1.53%) |
Jun 20, 2007 | 29.09 | 29.10 | 28.79 | 28.84 | 249,600 | -0.20(-0.69%) |
Jun 19, 2007 | 29.08 | 29.08 | 28.75 | 29.04 | 133,500 | -0.04(-0.14%) |
Jun 18, 2007 | 29.22 | 29.30 | 28.44 | 29.08 | 189,700 | -0.50(-1.69%) |
Jun 15, 2007 | 29.05 | 30.12 | 29.01 | 29.58 | 300,900 | +0.67(+2.32%) |
Jun 14, 2007 | 29.17 | 29.50 | 28.91 | 28.91 | 268,600 | -0.38(-1.30%) |
Jun 13, 2007 | 29.30 | 29.40 | 29.10 | 29.29 | 102,900 | +0.11(+0.38%) |
Jun 12, 2007 | 28.94 | 29.46 | 28.94 | 29.18 | 105,500 | +0.10(+0.34%) |
Jun 11, 2007 | 29.46 | 29.46 | 29.07 | 29.08 | 127,400 | -0.37(-1.26%) |
Jun 08, 2007 | 29.45 | 29.46 | 28.93 | 29.45 | 239,600 | +0.50(+1.73%) |
Jun 07, 2007 | 29.05 | 29.11 | 28.75 | 28.95 | 243,200 | -0.09(-0.31%) |
Jun 06, 2007 | 29.02 | 29.04 | 28.76 | 29.04 | 270,300 | +0.02(+0.07%) |
Jun 05, 2007 | 28.94 | 29.03 | 28.78 | 29.02 | 206,500 | -0.04(-0.14%) |
Jun 04, 2007 | 29.35 | 29.11 | 28.69 | 29.06 | 273,200 | -0.35(-1.19%) |