Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.04 | 23.46 | 22.83 | 23.07 | 113,567 | +0.35(+1.54%) |
Aug 30, 2007 | 22.70 | 23.35 | 22.55 | 22.72 | 111,407 | -0.14(-0.61%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.52 | 22.86 | 185,253 | -0.15(-0.65%) |
Aug 28, 2007 | 23.09 | 23.48 | 22.60 | 23.01 | 239,912 | -0.19(-0.82%) |
Aug 27, 2007 | 23.18 | 23.28 | 22.51 | 23.20 | 213,097 | -0.15(-0.64%) |
Aug 24, 2007 | 23.43 | 23.43 | 22.95 | 23.35 | 164,258 | -0.12(-0.51%) |
Aug 23, 2007 | 23.80 | 23.85 | 23.20 | 23.47 | 122,493 | -0.17(-0.72%) |
Aug 22, 2007 | 23.50 | 23.99 | 23.36 | 23.64 | 183,661 | +0.07(+0.30%) |
Aug 21, 2007 | 23.94 | 24.28 | 23.37 | 23.57 | 125,153 | -0.39(-1.63%) |
Aug 20, 2007 | 24.00 | 24.15 | 23.54 | 23.96 | 365,458 | +0.02(+0.08%) |
Aug 17, 2007 | 24.14 | 24.32 | 23.38 | 23.94 | 609,951 | +0.02(+0.08%) |
Aug 16, 2007 | 22.78 | 24.00 | 22.72 | 23.92 | 688,856 | +0.95(+4.14%) |
Aug 15, 2007 | 22.85 | 24.28 | 22.72 | 22.97 | 343,596 | +0.01(+0.04%) |
Aug 14, 2007 | 23.22 | 23.64 | 22.92 | 22.96 | 296,878 | -0.25(-1.08%) |
Aug 13, 2007 | 24.85 | 24.91 | 22.84 | 23.21 | 634,012 | -1.54(-6.22%) |
Aug 10, 2007 | 24.65 | 25.64 | 23.65 | 24.75 | 543,475 | -0.42(-1.67%) |
Aug 09, 2007 | 23.51 | 25.40 | 23.50 | 25.17 | 616,078 | +0.86(+3.54%) |
Aug 08, 2007 | 23.08 | 24.98 | 22.50 | 24.31 | 888,929 | +1.56(+6.86%) |
Aug 07, 2007 | 21.89 | 23.52 | 21.58 | 22.75 | 581,072 | +0.68(+3.08%) |
Aug 06, 2007 | 20.95 | 22.30 | 20.62 | 22.07 | 443,906 | +1.06(+5.05%) |
Aug 03, 2007 | 20.82 | 21.31 | 20.55 | 21.01 | 398,044 | -0.03(-0.14%) |
Aug 02, 2007 | 21.11 | 21.58 | 20.95 | 21.04 | 319,150 | -0.08(-0.38%) |
Aug 01, 2007 | 21.32 | 21.67 | 20.99 | 21.12 | 286,534 | -0.19(-0.89%) |
Jul 31, 2007 | 22.18 | 22.30 | 21.29 | 21.31 | 222,820 | -0.60(-2.74%) |
Jul 30, 2007 | 21.91 | 22.18 | 21.17 | 21.91 | 509,850 | -0.04(-0.18%) |
Jul 27, 2007 | 21.33 | 22.15 | 21.06 | 21.95 | 351,331 | +0.49(+2.28%) |
Jul 26, 2007 | 21.98 | 22.14 | 21.30 | 21.46 | 390,643 | -0.58(-2.63%) |
Jul 25, 2007 | 22.76 | 23.00 | 22.04 | 22.04 | 438,829 | -0.60(-2.65%) |
Jul 24, 2007 | 23.37 | 23.71 | 22.40 | 22.64 | 615,870 | -0.93(-3.95%) |
Jul 23, 2007 | 24.10 | 24.10 | 23.41 | 23.57 | 433,133 | -0.33(-1.38%) |
Jul 20, 2007 | 22.28 | 24.10 | 21.47 | 23.90 | 1,016,938 | +2.50(+11.68%) |
Jul 19, 2007 | 21.51 | 21.70 | 21.32 | 21.40 | 152,071 | -0.02(-0.09%) |
Jul 18, 2007 | 21.09 | 21.57 | 20.85 | 21.42 | 301,786 | +0.25(+1.18%) |
Jul 17, 2007 | 21.41 | 21.41 | 21.11 | 21.17 | 216,375 | -0.22(-1.03%) |
Jul 16, 2007 | 21.86 | 21.86 | 20.99 | 21.39 | 397,891 | -0.57(-2.60%) |
Jul 13, 2007 | 21.80 | 22.15 | 21.52 | 21.96 | 176,429 | +0.15(+0.69%) |
Jul 12, 2007 | 21.03 | 21.82 | 20.99 | 21.81 | 221,789 | +0.83(+3.96%) |
Jul 11, 2007 | 21.15 | 21.38 | 20.91 | 20.98 | 155,151 | -0.17(-0.80%) |
Jul 10, 2007 | 21.55 | 21.68 | 21.09 | 21.15 | 438,849 | -0.56(-2.58%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.61 | 21.71 | 147,979 | -0.21(-0.96%) |
Jul 06, 2007 | 21.53 | 21.92 | 21.38 | 21.92 | 190,481 | +0.34(+1.58%) |
Jul 05, 2007 | 21.90 | 22.07 | 21.48 | 21.58 | 205,796 | -0.26(-1.19%) |
Jul 03, 2007 | 22.00 | 22.00 | 21.66 | 21.84 | 53,382 | -0.17(-0.77%) |
Jul 02, 2007 | 21.66 | 22.07 | 21.58 | 22.01 | 153,988 | +0.44(+2.04%) |
Jun 29, 2007 | 22.24 | 22.34 | 21.47 | 21.57 | 321,353 | -0.57(-2.57%) |
Jun 28, 2007 | 22.50 | 23.64 | 21.99 | 22.14 | 457,634 | -0.31(-1.38%) |
Jun 27, 2007 | 21.79 | 22.67 | 21.73 | 22.45 | 274,151 | +0.46(+2.09%) |
Jun 26, 2007 | 22.06 | 22.44 | 21.69 | 21.99 | 361,564 | -0.04(-0.18%) |
Jun 25, 2007 | 22.46 | 22.60 | 21.84 | 22.03 | 463,690 | -0.35(-1.56%) |
Jun 22, 2007 | 22.57 | 22.97 | 22.18 | 22.38 | 643,706 | -0.29(-1.28%) |
Jun 21, 2007 | 22.46 | 22.90 | 22.40 | 22.67 | 515,422 | +0.07(+0.31%) |
Jun 20, 2007 | 22.74 | 23.12 | 22.43 | 22.60 | 449,200 | -0.16(-0.70%) |
Jun 19, 2007 | 22.69 | 22.76 | 22.36 | 22.76 | 215,800 | -0.03(-0.13%) |
Jun 18, 2007 | 21.96 | 23.03 | 21.87 | 22.79 | 585,900 | +0.84(+3.83%) |
Jun 15, 2007 | 22.04 | 22.21 | 21.62 | 21.95 | 325,700 | +0.11(+0.50%) |
Jun 14, 2007 | 21.60 | 22.15 | 21.53 | 21.84 | 387,000 | +0.32(+1.49%) |
Jun 13, 2007 | 22.00 | 22.11 | 21.32 | 21.52 | 435,900 | -0.32(-1.47%) |
Jun 12, 2007 | 21.76 | 22.02 | 21.58 | 21.84 | 480,000 | +0.04(+0.18%) |
Jun 11, 2007 | 22.04 | 22.16 | 21.77 | 21.80 | 237,997 | -0.26(-1.18%) |
Jun 08, 2007 | 22.10 | 22.25 | 21.86 | 22.06 | 289,881 | -0.05(-0.23%) |
Jun 07, 2007 | 22.47 | 22.47 | 21.97 | 22.11 | 444,350 | -0.40(-1.78%) |
Jun 06, 2007 | 22.48 | 22.58 | 22.16 | 22.51 | 290,528 | +0.06(+0.27%) |
Jun 05, 2007 | 22.81 | 23.11 | 22.02 | 22.45 | 440,805 | -0.38(-1.66%) |
Jun 04, 2007 | 22.47 | 23.02 | 22.46 | 22.83 | 648,276 | +0.35(+1.56%) |