Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.28 | 25.45 | 24.83 | 24.89 | 260,327 | +0.02(+0.07%) |
Aug 30, 2007 | 24.88 | 25.45 | 24.57 | 24.87 | 186,736 | -0.31(-1.22%) |
Aug 29, 2007 | 24.63 | 25.23 | 24.40 | 25.18 | 256,241 | +0.68(+2.79%) |
Aug 28, 2007 | 25.10 | 25.39 | 24.43 | 24.49 | 333,059 | -0.72(-2.85%) |
Aug 27, 2007 | 25.42 | 25.51 | 25.18 | 25.21 | 328,448 | -0.24(-0.93%) |
Aug 24, 2007 | 25.11 | 25.58 | 25.10 | 25.45 | 651,822 | +0.31(+1.22%) |
Aug 23, 2007 | 25.58 | 25.59 | 24.98 | 25.14 | 275,465 | -0.34(-1.34%) |
Aug 22, 2007 | 25.09 | 25.57 | 24.86 | 25.48 | 299,026 | +0.68(+2.76%) |
Aug 21, 2007 | 24.99 | 25.26 | 24.57 | 24.80 | 243,693 | +0.02(+0.07%) |
Aug 20, 2007 | 25.18 | 25.42 | 24.46 | 24.78 | 232,233 | -0.24(-0.95%) |
Aug 17, 2007 | 24.99 | 25.52 | 24.02 | 25.02 | 623,449 | +1.00(+4.17%) |
Aug 16, 2007 | 23.13 | 24.08 | 22.86 | 24.02 | 684,056 | +1.18(+5.15%) |
Aug 15, 2007 | 23.21 | 23.78 | 22.80 | 22.84 | 454,417 | -0.43(-1.85%) |
Aug 14, 2007 | 23.80 | 24.02 | 22.95 | 23.27 | 403,850 | -0.47(-2.00%) |
Aug 13, 2007 | 24.39 | 25.00 | 23.30 | 23.75 | 685,664 | -0.85(-3.46%) |
Aug 10, 2007 | 23.90 | 25.50 | 23.03 | 24.60 | 898,903 | +0.25(+1.01%) |
Aug 09, 2007 | 23.46 | 25.66 | 23.03 | 24.35 | 1,632,928 | +0.49(+2.06%) |
Aug 08, 2007 | 24.22 | 24.69 | 23.33 | 23.86 | 982,949 | -0.16(-0.66%) |
Aug 07, 2007 | 22.87 | 24.22 | 22.30 | 24.02 | 775,083 | +0.97(+4.23%) |
Aug 06, 2007 | 22.34 | 23.46 | 22.19 | 23.04 | 792,451 | +0.65(+2.90%) |
Aug 03, 2007 | 22.39 | 23.21 | 21.98 | 22.39 | 819,929 | -0.22(-0.97%) |
Aug 02, 2007 | 22.14 | 22.63 | 21.96 | 22.61 | 624,319 | +0.52(+2.34%) |
Aug 01, 2007 | 21.81 | 22.25 | 21.21 | 22.10 | 492,963 | +0.22(+1.00%) |
Jul 31, 2007 | 21.65 | 22.63 | 21.65 | 21.88 | 745,188 | +0.82(+3.88%) |
Jul 30, 2007 | 21.32 | 21.39 | 20.20 | 21.06 | 1,103,261 | -0.36(-1.68%) |
Jul 27, 2007 | 22.01 | 22.31 | 21.35 | 21.42 | 487,657 | -0.69(-3.13%) |
Jul 26, 2007 | 22.24 | 22.66 | 21.94 | 22.11 | 585,647 | -0.58(-2.55%) |
Jul 25, 2007 | 22.40 | 22.83 | 22.00 | 22.69 | 510,813 | +0.47(+2.13%) |
Jul 24, 2007 | 22.90 | 23.11 | 22.19 | 22.22 | 500,642 | -0.69(-3.03%) |
Jul 23, 2007 | 22.99 | 23.37 | 22.91 | 22.91 | 371,266 | -0.11(-0.46%) |
Jul 20, 2007 | 23.50 | 23.50 | 22.93 | 23.02 | 470,862 | -0.54(-2.27%) |
Jul 19, 2007 | 23.85 | 23.95 | 23.49 | 23.55 | 205,866 | -0.16(-0.67%) |
Jul 18, 2007 | 24.13 | 24.31 | 23.45 | 23.71 | 336,160 | -0.51(-2.10%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.13 | 24.22 | 520,269 | +0.08(+0.33%) |
Jul 16, 2007 | 23.95 | 24.28 | 23.94 | 24.14 | 730,400 | +0.09(+0.37%) |
Jul 13, 2007 | 23.87 | 24.18 | 23.73 | 24.05 | 330,503 | +0.16(+0.66%) |
Jul 12, 2007 | 23.46 | 23.92 | 23.38 | 23.89 | 411,801 | +0.71(+3.07%) |
Jul 11, 2007 | 23.09 | 23.50 | 22.89 | 23.18 | 309,014 | +0.04(+0.19%) |
Jul 10, 2007 | 23.71 | 23.71 | 22.91 | 23.14 | 605,592 | -0.82(-3.44%) |
Jul 09, 2007 | 24.11 | 24.11 | 23.82 | 23.96 | 304,534 | -0.17(-0.69%) |
Jul 06, 2007 | 23.91 | 24.31 | 23.82 | 24.13 | 323,091 | +0.16(+0.66%) |
Jul 05, 2007 | 24.35 | 24.35 | 23.67 | 23.97 | 460,006 | -0.36(-1.48%) |
Jul 03, 2007 | 24.19 | 24.35 | 24.06 | 24.33 | 110,811 | +0.12(+0.51%) |
Jul 02, 2007 | 24.08 | 24.24 | 23.90 | 24.21 | 417,257 | +0.29(+1.21%) |
Jun 29, 2007 | 24.55 | 24.57 | 23.70 | 23.92 | 852,539 | -0.39(-1.59%) |
Jun 28, 2007 | 23.95 | 24.43 | 23.91 | 24.31 | 648,846 | +0.36(+1.50%) |
Jun 27, 2007 | 23.54 | 24.12 | 23.25 | 23.95 | 546,597 | +0.21(+0.89%) |
Jun 26, 2007 | 23.65 | 23.84 | 23.44 | 23.74 | 517,979 | +0.11(+0.48%) |
Jun 25, 2007 | 23.71 | 24.02 | 23.32 | 23.62 | 360,644 | -0.14(-0.59%) |
Jun 22, 2007 | 24.04 | 24.06 | 23.33 | 23.76 | 836,740 | -0.32(-1.31%) |
Jun 21, 2007 | 24.17 | 24.32 | 23.71 | 24.08 | 264,062 | -0.18(-0.72%) |
Jun 20, 2007 | 24.67 | 24.90 | 24.21 | 24.25 | 451,849 | -0.39(-1.60%) |
Jun 19, 2007 | 24.45 | 24.85 | 24.39 | 24.65 | 415,496 | +0.03(+0.11%) |
Jun 18, 2007 | 24.77 | 24.77 | 24.22 | 24.62 | 526,606 | -0.13(-0.53%) |
Jun 15, 2007 | 24.96 | 24.96 | 24.22 | 24.75 | 980,507 | +0.16(+0.64%) |
Jun 14, 2007 | 24.50 | 25.85 | 24.32 | 24.60 | 1,872,127 | +1.19(+5.10%) |
Jun 13, 2007 | 23.32 | 23.73 | 23.16 | 23.40 | 354,642 | +0.15(+0.64%) |
Jun 12, 2007 | 23.35 | 23.53 | 23.02 | 23.25 | 216,864 | -0.26(-1.12%) |
Jun 11, 2007 | 23.68 | 23.73 | 23.35 | 23.52 | 372,763 | -0.27(-1.14%) |
Jun 08, 2007 | 23.36 | 23.84 | 23.25 | 23.79 | 306,409 | +0.37(+1.57%) |
Jun 07, 2007 | 23.64 | 23.94 | 23.13 | 23.42 | 403,605 | -0.39(-1.62%) |
Jun 06, 2007 | 24.11 | 24.23 | 23.64 | 23.81 | 202,343 | -0.54(-2.23%) |
Jun 05, 2007 | 24.65 | 24.78 | 24.11 | 24.35 | 336,778 | -0.43(-1.73%) |
Jun 04, 2007 | 24.34 | 24.81 | 24.34 | 24.78 | 527,010 | +0.36(+1.47%) |