Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.89 | 26.04 | 25.70 | 26.00 | 6,729 | +0.48(+1.89%) |
Aug 30, 2007 | 24.83 | 25.56 | 24.83 | 25.52 | 27,086 | +0.24(+0.96%) |
Aug 29, 2007 | 24.74 | 25.27 | 24.67 | 25.27 | 37,012 | +0.22(+0.88%) |
Aug 28, 2007 | 25.09 | 25.09 | 25.05 | 25.05 | 1,177 | -0.31(-1.22%) |
Aug 27, 2007 | 25.53 | 25.63 | 25.36 | 25.36 | 14,468 | -0.34(-1.34%) |
Aug 24, 2007 | 25.90 | 25.90 | 25.66 | 25.71 | 18,338 | -0.44(-1.68%) |
Aug 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 168 | +0.04(+0.14%) |
Aug 22, 2007 | 26.15 | 26.37 | 25.95 | 26.11 | 29,946 | +0.15(+0.60%) |
Aug 21, 2007 | 25.86 | 25.96 | 25.80 | 25.96 | 29,441 | +0.64(+2.51%) |
Aug 20, 2007 | 25.45 | 25.46 | 25.32 | 25.32 | 8,748 | +0.05(+0.21%) |
Aug 17, 2007 | 25.01 | 25.27 | 25.01 | 25.27 | 9,926 | +0.68(+2.76%) |
Aug 16, 2007 | 23.80 | 24.59 | 23.60 | 24.59 | 14,132 | +0.51(+2.12%) |
Aug 15, 2007 | 24.08 | 24.08 | 24.08 | 24.08 | 336 | -0.47(-1.91%) |
Aug 14, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 168 | -0.57(-2.27%) |
Aug 13, 2007 | 25.38 | 25.38 | 25.12 | 25.12 | 841 | -0.86(-3.30%) |
Aug 10, 2007 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 25.97 | 25.97 | 25.97 | 25.97 | 3,533 | +0.15(+0.60%) |
Aug 08, 2007 | 26.33 | 26.33 | 25.82 | 25.82 | 1,009 | +0.65(+2.57%) |
Aug 07, 2007 | 25.02 | 25.27 | 24.85 | 25.17 | 5,551 | +0.62(+2.52%) |
Aug 06, 2007 | 24.57 | 24.57 | 24.55 | 24.55 | 8,580 | -0.36(-1.43%) |
Aug 03, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.04 | 25.04 | 24.91 | 24.91 | 504 | +0.03(+0.12%) |
Aug 01, 2007 | 24.09 | 24.88 | 24.09 | 24.88 | 4,374 | -0.17(-0.69%) |
Jul 31, 2007 | 25.20 | 25.20 | 25.05 | 25.05 | 672 | +0.52(+2.13%) |
Jul 30, 2007 | 24.30 | 24.54 | 24.30 | 24.53 | 4,037 | +0.08(+0.34%) |
Jul 27, 2007 | 24.99 | 24.99 | 24.45 | 24.45 | 1,009 | -0.36(-1.44%) |
Jul 26, 2007 | 24.66 | 24.80 | 24.66 | 24.80 | 336 | -0.84(-3.27%) |
Jul 25, 2007 | 25.97 | 25.97 | 25.64 | 25.64 | 2,018 | -0.01(-0.05%) |
Jul 24, 2007 | 26.17 | 26.17 | 25.57 | 25.65 | 2,018 | -0.68(-2.57%) |
Jul 23, 2007 | 26.41 | 26.41 | 26.33 | 26.33 | 336 | -0.52(-1.95%) |
Jul 20, 2007 | 26.84 | 26.85 | 26.84 | 26.85 | 672 | -0.31(-1.14%) |
Jul 19, 2007 | 27.16 | 27.18 | 27.16 | 27.16 | 1,514 | +0.42(+1.56%) |
Jul 18, 2007 | 26.76 | 26.76 | 26.75 | 26.75 | 504 | -0.29(-1.08%) |
Jul 17, 2007 | 27.32 | 27.32 | 27.04 | 27.04 | 504 | -0.39(-1.43%) |
Jul 16, 2007 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 27.10 | 27.43 | 27.10 | 27.43 | 3,364 | +0.59(+2.21%) |
Jul 12, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 168 | +0.20(+0.76%) |
Jul 11, 2007 | 26.63 | 26.63 | 26.62 | 26.63 | 1,009 | -0.34(-1.28%) |
Jul 10, 2007 | 26.95 | 26.99 | 26.95 | 26.98 | 2,691 | -0.55(-2.01%) |
Jul 09, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 336 | -0.10(-0.34%) |
Jul 06, 2007 | 27.47 | 27.63 | 27.47 | 27.63 | 336 | -0.05(-0.19%) |
Jul 05, 2007 | 27.81 | 27.81 | 27.68 | 27.68 | 1,177 | +0.53(+1.95%) |
Jul 03, 2007 | 27.26 | 27.26 | 27.14 | 27.15 | 2,355 | -0.02(-0.09%) |
Jul 02, 2007 | 27.11 | 27.18 | 27.11 | 27.18 | 336 | +0.67(+2.51%) |
Jun 29, 2007 | 26.75 | 26.75 | 26.46 | 26.51 | 1,009 | -0.51(-1.87%) |
Jun 28, 2007 | 27.02 | 27.02 | 27.02 | 27.02 | 168 | +0.12(+0.46%) |
Jun 27, 2007 | 26.99 | 26.99 | 26.89 | 26.89 | 672 | +0.46(+1.75%) |
Jun 26, 2007 | 26.43 | 26.43 | 26.43 | 26.43 | 168 | +0.05(+0.20%) |
Jun 25, 2007 | 26.65 | 26.65 | 26.36 | 26.37 | 22,880 | -0.55(-2.03%) |
Jun 22, 2007 | 26.78 | 26.92 | 26.78 | 26.92 | 841 | -0.07(-0.26%) |
Jun 21, 2007 | 26.75 | 26.99 | 26.75 | 26.99 | 672 | -1.17(-4.14%) |
Jun 20, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 168 | +0.41(+1.48%) |
Jun 14, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 168 | -0.32(-1.14%) |
Jun 13, 2007 | 28.07 | 28.07 | 28.07 | 28.07 | 168 | +0.14(+0.49%) |
Jun 12, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 168 | -1.07(-3.69%) |
Jun 08, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 168 | -0.40(-1.35%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 336 | -0.24(-0.80%) |
Jun 04, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |