Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.00 | 20.49 | 19.69 | 20.29 | 565,365 | +0.64(+3.28%) |
Aug 30, 2007 | 20.52 | 21.20 | 19.39 | 19.65 | 1,482,927 | -2.60(-11.70%) |
Aug 29, 2007 | 22.51 | 22.64 | 21.69 | 22.25 | 251,175 | -0.07(-0.29%) |
Aug 28, 2007 | 21.75 | 22.57 | 21.60 | 22.32 | 404,394 | +0.47(+2.14%) |
Aug 27, 2007 | 21.26 | 22.06 | 21.26 | 21.85 | 348,983 | +0.62(+2.90%) |
Aug 24, 2007 | 21.25 | 21.64 | 21.17 | 21.23 | 207,438 | +0.00(+0.00%) |
Aug 23, 2007 | 21.59 | 21.75 | 20.91 | 21.23 | 209,198 | -0.35(-1.64%) |
Aug 22, 2007 | 21.69 | 22.14 | 21.27 | 21.59 | 259,651 | +0.19(+0.87%) |
Aug 21, 2007 | 21.79 | 22.09 | 21.30 | 21.40 | 424,455 | -0.54(-2.47%) |
Aug 20, 2007 | 22.47 | 22.90 | 21.89 | 21.94 | 213,085 | -0.36(-1.63%) |
Aug 17, 2007 | 23.76 | 23.77 | 21.96 | 22.31 | 328,914 | -0.27(-1.20%) |
Aug 16, 2007 | 23.05 | 23.64 | 22.14 | 22.58 | 319,100 | -0.63(-2.70%) |
Aug 15, 2007 | 22.35 | 24.28 | 22.10 | 23.20 | 733,719 | +0.99(+4.45%) |
Aug 14, 2007 | 24.45 | 24.71 | 21.69 | 22.21 | 449,684 | -2.07(-8.53%) |
Aug 13, 2007 | 24.41 | 25.60 | 23.94 | 24.29 | 892,081 | -0.12(-0.50%) |
Aug 10, 2007 | 24.38 | 25.38 | 23.80 | 24.41 | 1,174,249 | -0.39(-1.58%) |
Aug 09, 2007 | 27.10 | 29.21 | 24.03 | 24.80 | 4,175,924 | -10.74(-30.23%) |
Aug 08, 2007 | 33.40 | 35.79 | 33.40 | 35.54 | 622,700 | +2.50(+7.57%) |
Aug 07, 2007 | 31.15 | 33.68 | 30.99 | 33.04 | 666,594 | +1.92(+6.18%) |
Aug 06, 2007 | 31.09 | 31.61 | 29.57 | 31.12 | 478,954 | +0.24(+0.79%) |
Aug 03, 2007 | 30.83 | 31.44 | 30.28 | 30.88 | 423,328 | +0.07(+0.24%) |
Aug 02, 2007 | 31.15 | 31.69 | 30.68 | 30.80 | 192,142 | -0.22(-0.72%) |
Aug 01, 2007 | 30.60 | 31.24 | 30.28 | 31.02 | 348,878 | +0.32(+1.03%) |
Jul 31, 2007 | 32.27 | 32.79 | 30.62 | 30.71 | 371,877 | -1.33(-4.17%) |
Jul 30, 2007 | 31.40 | 32.14 | 30.99 | 32.04 | 314,699 | +0.59(+1.87%) |
Jul 27, 2007 | 32.36 | 32.37 | 31.43 | 31.45 | 326,705 | -1.08(-3.33%) |
Jul 26, 2007 | 33.19 | 33.22 | 31.72 | 32.54 | 460,079 | -1.38(-4.07%) |
Jul 25, 2007 | 35.22 | 35.22 | 33.62 | 33.92 | 446,743 | -1.06(-3.04%) |
Jul 24, 2007 | 35.10 | 35.61 | 34.80 | 34.98 | 187,131 | -0.41(-1.16%) |
Jul 23, 2007 | 35.20 | 35.49 | 34.99 | 35.39 | 144,578 | +0.34(+0.96%) |
Jul 20, 2007 | 36.29 | 36.29 | 34.80 | 35.06 | 232,385 | -1.32(-3.62%) |
Jul 19, 2007 | 35.97 | 36.63 | 35.93 | 36.37 | 129,750 | +0.50(+1.41%) |
Jul 18, 2007 | 36.33 | 36.39 | 35.24 | 35.87 | 112,126 | -0.55(-1.51%) |
Jul 17, 2007 | 36.97 | 37.21 | 36.10 | 36.42 | 118,260 | -0.72(-1.94%) |
Jul 16, 2007 | 36.10 | 37.22 | 36.10 | 37.14 | 230,875 | +1.00(+2.76%) |
Jul 13, 2007 | 35.85 | 36.25 | 35.22 | 36.14 | 107,901 | +0.10(+0.28%) |
Jul 12, 2007 | 34.91 | 36.08 | 34.74 | 36.04 | 318,944 | +1.48(+4.29%) |
Jul 11, 2007 | 35.68 | 35.70 | 34.50 | 34.55 | 158,460 | -0.78(-2.22%) |
Jul 10, 2007 | 35.93 | 36.56 | 35.31 | 35.34 | 243,381 | -0.88(-2.42%) |
Jul 09, 2007 | 36.68 | 36.68 | 36.12 | 36.21 | 224,768 | -0.49(-1.35%) |
Jul 06, 2007 | 35.93 | 36.80 | 35.54 | 36.71 | 112,802 | +1.16(+3.26%) |
Jul 05, 2007 | 36.91 | 36.91 | 35.45 | 35.55 | 118,593 | -1.55(-4.18%) |
Jul 03, 2007 | 35.85 | 37.40 | 35.85 | 37.10 | 125,201 | +1.50(+4.22%) |
Jul 02, 2007 | 35.67 | 36.63 | 35.53 | 35.60 | 299,103 | +0.17(+0.47%) |
Jun 29, 2007 | 36.34 | 37.56 | 35.43 | 35.43 | 197,891 | -0.56(-1.56%) |
Jun 28, 2007 | 36.76 | 36.76 | 35.40 | 35.99 | 214,611 | -0.72(-1.96%) |
Jun 27, 2007 | 36.49 | 36.98 | 34.86 | 36.71 | 312,379 | +0.18(+0.49%) |
Jun 26, 2007 | 38.06 | 38.17 | 36.46 | 36.53 | 139,198 | -1.42(-3.74%) |
Jun 25, 2007 | 37.93 | 38.43 | 37.43 | 37.95 | 256,460 | -0.02(-0.05%) |
Jun 22, 2007 | 39.00 | 39.02 | 37.59 | 37.97 | 902,019 | -1.08(-2.77%) |
Jun 21, 2007 | 39.51 | 39.58 | 38.79 | 39.05 | 177,630 | -0.54(-1.37%) |
Jun 20, 2007 | 39.94 | 40.02 | 39.34 | 39.59 | 176,460 | -0.32(-0.80%) |
Jun 19, 2007 | 39.70 | 39.99 | 39.52 | 39.91 | 125,675 | +0.18(+0.45%) |
Jun 18, 2007 | 39.38 | 39.98 | 39.34 | 39.73 | 184,924 | +0.14(+0.35%) |
Jun 15, 2007 | 38.85 | 39.62 | 38.72 | 39.59 | 292,921 | +1.14(+2.96%) |
Jun 14, 2007 | 37.05 | 38.50 | 36.87 | 38.45 | 289,064 | +1.33(+3.60%) |
Jun 13, 2007 | 36.07 | 37.18 | 35.93 | 37.12 | 874,265 | +1.73(+4.88%) |
Jun 12, 2007 | 35.92 | 36.27 | 35.35 | 35.39 | 197,459 | -0.79(-2.19%) |
Jun 11, 2007 | 35.42 | 36.22 | 35.34 | 36.19 | 140,862 | +0.70(+1.97%) |
Jun 08, 2007 | 34.99 | 35.64 | 34.94 | 35.49 | 118,488 | +0.34(+0.96%) |
Jun 07, 2007 | 36.16 | 36.30 | 34.81 | 35.15 | 126,324 | -1.17(-3.21%) |
Jun 06, 2007 | 36.46 | 36.86 | 35.75 | 36.32 | 97,523 | -0.28(-0.77%) |
Jun 05, 2007 | 36.83 | 37.01 | 36.17 | 36.60 | 319,687 | -0.27(-0.73%) |
Jun 04, 2007 | 36.70 | 37.40 | 36.41 | 36.87 | 210,648 | +0.29(+0.79%) |