Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.73 | 24.28 | 23.51 | 24.15 | 420,559 | +0.74(+3.16%) |
Aug 30, 2007 | 23.21 | 23.88 | 23.12 | 23.41 | 421,449 | -0.19(-0.81%) |
Aug 29, 2007 | 22.95 | 23.60 | 22.70 | 23.60 | 404,649 | +0.82(+3.58%) |
Aug 28, 2007 | 23.97 | 24.02 | 22.78 | 22.79 | 442,681 | -1.36(-5.62%) |
Aug 27, 2007 | 24.03 | 24.35 | 23.91 | 24.14 | 273,891 | +0.03(+0.14%) |
Aug 24, 2007 | 23.57 | 24.12 | 23.46 | 24.11 | 347,025 | +0.50(+2.12%) |
Aug 23, 2007 | 24.13 | 24.16 | 23.48 | 23.61 | 386,016 | -0.40(-1.66%) |
Aug 22, 2007 | 24.12 | 24.49 | 23.69 | 24.01 | 496,542 | +0.17(+0.70%) |
Aug 21, 2007 | 24.18 | 24.27 | 23.72 | 23.84 | 296,065 | -0.27(-1.10%) |
Aug 20, 2007 | 24.09 | 24.33 | 23.85 | 24.11 | 394,125 | +0.02(+0.10%) |
Aug 17, 2007 | 24.45 | 24.89 | 23.74 | 24.09 | 951,571 | +0.60(+2.55%) |
Aug 16, 2007 | 22.26 | 23.70 | 22.05 | 23.49 | 902,828 | +1.16(+5.18%) |
Aug 15, 2007 | 22.87 | 23.48 | 22.23 | 22.33 | 549,115 | -0.49(-2.15%) |
Aug 14, 2007 | 23.56 | 24.12 | 22.81 | 22.82 | 592,504 | -0.72(-3.08%) |
Aug 13, 2007 | 24.07 | 24.85 | 23.15 | 23.54 | 994,002 | -0.12(-0.49%) |
Aug 10, 2007 | 21.53 | 24.36 | 21.52 | 23.66 | 1,131,918 | +1.76(+8.02%) |
Aug 09, 2007 | 23.00 | 23.79 | 21.50 | 21.90 | 1,857,306 | -1.59(-6.77%) |
Aug 08, 2007 | 23.54 | 24.31 | 23.03 | 23.49 | 1,509,547 | -0.57(-2.39%) |
Aug 07, 2007 | 24.63 | 24.72 | 23.45 | 24.07 | 1,439,846 | -0.63(-2.56%) |
Aug 06, 2007 | 24.62 | 24.84 | 24.28 | 24.70 | 986,925 | +0.17(+0.71%) |
Aug 03, 2007 | 24.53 | 25.85 | 24.43 | 24.53 | 1,030,740 | -1.27(-4.94%) |
Aug 02, 2007 | 25.73 | 25.85 | 25.38 | 25.80 | 758,772 | +0.14(+0.55%) |
Aug 01, 2007 | 25.42 | 25.78 | 25.08 | 25.66 | 977,951 | +0.25(+0.98%) |
Jul 31, 2007 | 26.61 | 26.77 | 25.41 | 25.41 | 866,493 | -0.27(-1.04%) |
Jul 30, 2007 | 25.71 | 26.01 | 25.29 | 25.67 | 844,902 | -0.01(-0.03%) |
Jul 27, 2007 | 26.07 | 26.42 | 25.62 | 25.68 | 1,039,062 | -0.47(-1.78%) |
Jul 26, 2007 | 26.22 | 26.53 | 25.68 | 26.15 | 1,433,934 | -0.53(-2.00%) |
Jul 25, 2007 | 26.74 | 27.00 | 26.37 | 26.68 | 775,074 | +0.18(+0.69%) |
Jul 24, 2007 | 27.05 | 27.27 | 26.42 | 26.50 | 915,334 | -0.72(-2.66%) |
Jul 23, 2007 | 27.60 | 27.60 | 27.18 | 27.22 | 612,113 | -0.20(-0.73%) |
Jul 20, 2007 | 27.59 | 27.62 | 27.06 | 27.42 | 884,507 | -0.17(-0.60%) |
Jul 19, 2007 | 27.84 | 27.96 | 27.48 | 27.59 | 817,149 | +0.00(+0.00%) |
Jul 18, 2007 | 27.72 | 27.72 | 27.30 | 27.59 | 615,098 | -0.22(-0.81%) |
Jul 17, 2007 | 27.90 | 28.10 | 27.62 | 27.81 | 605,358 | +0.04(+0.15%) |
Jul 16, 2007 | 28.19 | 28.19 | 27.58 | 27.77 | 602,172 | -0.20(-0.71%) |
Jul 13, 2007 | 27.70 | 28.05 | 27.36 | 27.97 | 622,272 | +0.19(+0.69%) |
Jul 12, 2007 | 27.41 | 27.79 | 27.41 | 27.78 | 745,010 | +0.62(+2.30%) |
Jul 11, 2007 | 27.13 | 27.46 | 26.96 | 27.16 | 1,017,356 | -0.09(-0.34%) |
Jul 10, 2007 | 27.65 | 27.83 | 27.22 | 27.25 | 898,339 | -0.47(-1.68%) |
Jul 09, 2007 | 27.84 | 28.14 | 27.56 | 27.71 | 932,344 | +0.09(+0.33%) |
Jul 06, 2007 | 27.37 | 28.08 | 27.20 | 27.62 | 944,245 | +0.16(+0.58%) |
Jul 05, 2007 | 27.16 | 27.60 | 27.10 | 27.46 | 1,203,412 | +0.28(+1.04%) |
Jul 03, 2007 | 27.05 | 27.23 | 26.86 | 27.18 | 899,937 | +0.23(+0.86%) |
Jul 02, 2007 | 26.98 | 27.09 | 26.71 | 26.95 | 2,753,091 | +0.65(+2.47%) |
Jun 29, 2007 | 26.30 | 26.52 | 26.10 | 26.30 | 2,656,022 | +0.00(+0.00%) |
Jun 28, 2007 | 27.51 | 27.94 | 26.19 | 26.30 | 2,986,252 | -2.80(-9.64%) |
Jun 27, 2007 | 28.08 | 29.23 | 27.97 | 29.10 | 954,543 | +0.80(+2.82%) |
Jun 26, 2007 | 28.63 | 28.82 | 28.00 | 28.30 | 1,033,211 | -0.49(-1.71%) |
Jun 25, 2007 | 28.70 | 29.25 | 28.60 | 28.80 | 685,891 | +0.07(+0.23%) |
Jun 22, 2007 | 28.92 | 29.13 | 28.52 | 28.73 | 1,266,295 | -0.21(-0.72%) |
Jun 21, 2007 | 28.60 | 28.97 | 28.46 | 28.94 | 460,429 | +0.16(+0.55%) |
Jun 20, 2007 | 29.19 | 29.49 | 28.72 | 28.78 | 724,551 | -0.29(-1.00%) |
Jun 19, 2007 | 29.36 | 29.36 | 28.86 | 29.07 | 521,244 | -0.37(-1.27%) |
Jun 18, 2007 | 29.55 | 29.64 | 29.32 | 29.44 | 478,228 | -0.03(-0.11%) |
Jun 15, 2007 | 29.39 | 29.64 | 29.22 | 29.48 | 972,677 | +0.52(+1.81%) |
Jun 14, 2007 | 28.91 | 29.24 | 28.75 | 28.95 | 465,491 | +0.09(+0.32%) |
Jun 13, 2007 | 28.90 | 28.97 | 28.52 | 28.86 | 599,106 | +0.10(+0.35%) |
Jun 12, 2007 | 29.29 | 29.39 | 28.74 | 28.76 | 527,853 | -0.71(-2.40%) |
Jun 11, 2007 | 29.17 | 29.70 | 28.90 | 29.47 | 348,898 | +0.24(+0.83%) |
Jun 08, 2007 | 28.77 | 29.29 | 28.61 | 29.23 | 628,996 | +0.47(+1.62%) |
Jun 07, 2007 | 29.26 | 29.39 | 28.75 | 28.76 | 811,495 | -0.70(-2.37%) |
Jun 06, 2007 | 29.70 | 29.79 | 29.41 | 29.46 | 717,403 | -0.42(-1.39%) |
Jun 05, 2007 | 30.63 | 30.63 | 29.88 | 29.88 | 574,928 | -0.73(-2.39%) |
Jun 04, 2007 | 30.38 | 30.67 | 30.06 | 30.61 | 494,048 | +0.21(+0.68%) |