Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.25 | 23.30 | 23.09 | 23.12 | 177,565 | +0.20(+0.89%) |
Aug 30, 2007 | 22.80 | 23.08 | 22.73 | 22.92 | 241,556 | -0.21(-0.92%) |
Aug 29, 2007 | 22.87 | 23.13 | 22.72 | 23.13 | 246,075 | +0.91(+4.09%) |
Aug 28, 2007 | 22.88 | 22.88 | 22.15 | 22.22 | 188,433 | -0.93(-4.00%) |
Aug 27, 2007 | 23.02 | 23.30 | 22.99 | 23.15 | 189,044 | +0.03(+0.14%) |
Aug 24, 2007 | 22.67 | 23.12 | 22.67 | 23.12 | 204,187 | +0.56(+2.51%) |
Aug 23, 2007 | 22.31 | 22.70 | 22.22 | 22.55 | 328,141 | +0.45(+2.04%) |
Aug 22, 2007 | 21.83 | 22.13 | 21.81 | 22.10 | 229,222 | +0.54(+2.51%) |
Aug 21, 2007 | 21.58 | 21.77 | 21.49 | 21.56 | 170,237 | +0.12(+0.57%) |
Aug 20, 2007 | 21.32 | 21.53 | 21.24 | 21.44 | 209,194 | +0.16(+0.73%) |
Aug 17, 2007 | 21.18 | 21.30 | 20.92 | 21.28 | 238,503 | +0.45(+2.16%) |
Aug 16, 2007 | 21.08 | 21.22 | 19.65 | 20.83 | 398,849 | +0.01(+0.04%) |
Aug 15, 2007 | 21.02 | 21.31 | 20.68 | 20.82 | 142,760 | -0.43(-2.04%) |
Aug 14, 2007 | 21.55 | 21.65 | 21.18 | 21.26 | 478,839 | -0.03(-0.15%) |
Aug 13, 2007 | 21.62 | 21.62 | 21.21 | 21.29 | 342,185 | -0.26(-1.22%) |
Aug 10, 2007 | 21.59 | 21.77 | 21.31 | 21.55 | 345,482 | -0.20(-0.90%) |
Aug 09, 2007 | 21.84 | 22.22 | 21.70 | 21.75 | 389,202 | -0.57(-2.53%) |
Aug 08, 2007 | 22.02 | 22.49 | 21.93 | 22.31 | 459,422 | +0.19(+0.85%) |
Aug 07, 2007 | 21.81 | 22.17 | 21.75 | 22.13 | 340,475 | +0.14(+0.63%) |
Aug 06, 2007 | 21.90 | 21.99 | 21.54 | 21.99 | 339,132 | +0.15(+0.67%) |
Aug 03, 2007 | 21.93 | 22.11 | 21.77 | 21.84 | 314,830 | -0.27(-1.22%) |
Aug 02, 2007 | 21.82 | 22.16 | 21.81 | 22.11 | 254,501 | +0.20(+0.90%) |
Aug 01, 2007 | 21.77 | 21.92 | 21.44 | 21.91 | 370,029 | +0.05(+0.22%) |
Jul 31, 2007 | 22.04 | 22.23 | 21.84 | 21.86 | 282,956 | -0.10(-0.45%) |
Jul 30, 2007 | 22.12 | 22.15 | 21.73 | 21.96 | 223,238 | +0.15(+0.68%) |
Jul 27, 2007 | 22.06 | 22.17 | 21.79 | 21.81 | 396,895 | -0.29(-1.33%) |
Jul 26, 2007 | 22.37 | 22.64 | 21.81 | 22.11 | 475,176 | -0.79(-3.43%) |
Jul 25, 2007 | 23.27 | 23.29 | 22.73 | 22.90 | 311,166 | -0.25(-1.10%) |
Jul 24, 2007 | 23.47 | 23.54 | 22.99 | 23.15 | 235,206 | -0.43(-1.81%) |
Jul 23, 2007 | 23.49 | 23.75 | 23.44 | 23.57 | 226,291 | +0.11(+0.49%) |
Jul 20, 2007 | 23.76 | 23.81 | 23.36 | 23.46 | 226,413 | -0.42(-1.75%) |
Jul 19, 2007 | 23.94 | 24.00 | 23.80 | 23.88 | 284,910 | +0.29(+1.25%) |
Jul 18, 2007 | 23.42 | 23.60 | 23.31 | 23.58 | 294,557 | +0.07(+0.31%) |
Jul 17, 2007 | 23.45 | 23.61 | 23.45 | 23.51 | 186,113 | +0.21(+0.91%) |
Jul 16, 2007 | 23.28 | 23.36 | 23.22 | 23.30 | 162,299 | -0.16(-0.70%) |
Jul 13, 2007 | 23.33 | 23.48 | 23.27 | 23.46 | 194,540 | -0.05(-0.21%) |
Jul 12, 2007 | 23.05 | 23.51 | 23.00 | 23.51 | 293,458 | +0.37(+1.59%) |
Jul 11, 2007 | 23.08 | 23.16 | 22.97 | 23.14 | 319,226 | +0.20(+0.89%) |
Jul 10, 2007 | 23.20 | 23.33 | 22.88 | 22.94 | 314,097 | -0.20(-0.85%) |
Jul 09, 2007 | 23.11 | 23.18 | 23.05 | 23.13 | 142,394 | +0.08(+0.35%) |
Jul 06, 2007 | 22.90 | 23.05 | 22.82 | 23.05 | 180,496 | +0.19(+0.82%) |
Jul 05, 2007 | 22.87 | 22.91 | 22.74 | 22.86 | 166,207 | +0.01(+0.04%) |
Jul 03, 2007 | 22.71 | 22.89 | 22.67 | 22.85 | 140,195 | +0.07(+0.32%) |
Jul 02, 2007 | 22.57 | 22.83 | 22.55 | 22.78 | 200,768 | +0.29(+1.31%) |
Jun 29, 2007 | 22.58 | 22.67 | 22.33 | 22.49 | 191,731 | -0.11(-0.47%) |
Jun 28, 2007 | 22.63 | 22.67 | 22.51 | 22.59 | 259,020 | -0.06(-0.25%) |
Jun 27, 2007 | 22.46 | 22.70 | 22.41 | 22.65 | 350,123 | +0.07(+0.29%) |
Jun 26, 2007 | 22.79 | 22.85 | 22.49 | 22.58 | 132,135 | -0.02(-0.11%) |
Jun 25, 2007 | 22.66 | 22.84 | 22.47 | 22.61 | 313,853 | -0.26(-1.15%) |
Jun 22, 2007 | 23.02 | 23.07 | 22.72 | 22.87 | 223,849 | -0.30(-1.31%) |
Jun 21, 2007 | 23.02 | 23.17 | 22.97 | 23.17 | 185,503 | +0.05(+0.21%) |
Jun 20, 2007 | 23.29 | 23.36 | 23.02 | 23.12 | 191,609 | +0.02(+0.11%) |
Jun 19, 2007 | 22.90 | 23.16 | 22.87 | 23.10 | 195,394 | +0.04(+0.18%) |
Jun 18, 2007 | 23.16 | 23.27 | 22.86 | 23.06 | 146,424 | -0.32(-1.37%) |
Jun 15, 2007 | 23.17 | 23.46 | 23.12 | 23.38 | 242,289 | +0.49(+2.15%) |
Jun 14, 2007 | 22.71 | 22.93 | 22.57 | 22.89 | 186,968 | +0.23(+1.01%) |
Jun 13, 2007 | 22.43 | 22.68 | 22.36 | 22.66 | 334,858 | +0.54(+2.44%) |
Jun 12, 2007 | 22.31 | 22.35 | 21.91 | 22.12 | 225,559 | -0.17(-0.77%) |
Jun 11, 2007 | 22.26 | 22.35 | 22.07 | 22.29 | 316,661 | -0.56(-2.44%) |
Jun 08, 2007 | 22.64 | 22.87 | 22.52 | 22.85 | 344,139 | +0.11(+0.47%) |
Jun 07, 2007 | 23.24 | 23.35 | 22.74 | 22.74 | 238,015 | -0.50(-2.15%) |
Jun 06, 2007 | 23.39 | 23.39 | 23.21 | 23.24 | 156,804 | -0.36(-1.53%) |
Jun 05, 2007 | 23.65 | 23.74 | 23.53 | 23.60 | 148,744 | -0.14(-0.59%) |
Jun 04, 2007 | 23.75 | 23.86 | 23.71 | 23.74 | 147,889 | -0.09(-0.38%) |