Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.65 | 23.77 | 23.05 | 23.10 | 294,089 | -0.18(-0.79%) |
Aug 30, 2007 | 22.93 | 23.57 | 22.86 | 23.29 | 367,549 | +0.06(+0.24%) |
Aug 29, 2007 | 22.82 | 23.29 | 22.47 | 23.23 | 226,280 | +0.62(+2.75%) |
Aug 28, 2007 | 23.18 | 23.41 | 22.51 | 22.61 | 346,327 | -0.69(-2.97%) |
Aug 27, 2007 | 23.52 | 23.66 | 23.24 | 23.30 | 255,664 | -0.28(-1.18%) |
Aug 24, 2007 | 23.44 | 23.58 | 23.13 | 23.58 | 212,216 | +0.10(+0.44%) |
Aug 23, 2007 | 23.66 | 23.77 | 23.20 | 23.48 | 197,901 | -0.02(-0.10%) |
Aug 22, 2007 | 23.81 | 23.81 | 23.02 | 23.50 | 357,754 | -0.01(-0.03%) |
Aug 21, 2007 | 23.15 | 23.83 | 23.15 | 23.51 | 166,131 | +0.21(+0.89%) |
Aug 20, 2007 | 23.28 | 23.32 | 22.56 | 23.30 | 282,788 | +0.08(+0.34%) |
Aug 17, 2007 | 24.53 | 24.58 | 23.21 | 23.22 | 605,508 | +0.07(+0.31%) |
Aug 16, 2007 | 22.91 | 23.38 | 22.23 | 23.15 | 793,238 | +0.10(+0.41%) |
Aug 15, 2007 | 22.92 | 23.50 | 22.85 | 23.05 | 672,940 | -0.06(-0.28%) |
Aug 14, 2007 | 23.60 | 23.72 | 22.99 | 23.12 | 613,042 | -0.29(-1.22%) |
Aug 13, 2007 | 24.13 | 24.27 | 23.32 | 23.40 | 494,879 | -0.77(-3.19%) |
Aug 10, 2007 | 22.31 | 24.64 | 22.15 | 24.18 | 864,438 | +1.43(+6.30%) |
Aug 09, 2007 | 22.48 | 23.29 | 21.88 | 22.74 | 1,438,177 | -0.31(-1.35%) |
Aug 08, 2007 | 22.90 | 23.37 | 22.26 | 23.05 | 1,142,203 | +0.38(+1.69%) |
Aug 07, 2007 | 23.65 | 23.73 | 21.06 | 22.67 | 1,304,945 | -1.26(-5.26%) |
Aug 06, 2007 | 24.46 | 24.46 | 22.78 | 23.93 | 605,634 | +0.04(+0.17%) |
Aug 03, 2007 | 24.28 | 25.18 | 23.87 | 23.89 | 599,355 | -1.29(-5.12%) |
Aug 02, 2007 | 25.27 | 25.40 | 24.85 | 25.18 | 435,483 | +0.11(+0.44%) |
Aug 01, 2007 | 24.68 | 25.36 | 24.53 | 25.07 | 621,958 | +0.32(+1.29%) |
Jul 31, 2007 | 25.19 | 25.54 | 24.75 | 24.75 | 578,761 | -0.20(-0.80%) |
Jul 30, 2007 | 24.21 | 25.23 | 23.89 | 24.95 | 764,106 | +1.65(+7.07%) |
Jul 27, 2007 | 23.77 | 24.04 | 23.09 | 23.30 | 655,611 | -0.71(-2.95%) |
Jul 26, 2007 | 24.25 | 24.61 | 23.58 | 24.01 | 573,738 | -0.80(-3.21%) |
Jul 25, 2007 | 24.57 | 24.87 | 24.44 | 24.81 | 359,387 | +0.33(+1.37%) |
Jul 24, 2007 | 25.52 | 25.68 | 24.39 | 24.47 | 355,745 | -1.36(-5.27%) |
Jul 23, 2007 | 25.85 | 25.98 | 25.77 | 25.83 | 235,322 | +0.01(+0.03%) |
Jul 20, 2007 | 25.78 | 26.16 | 25.76 | 25.83 | 520,747 | -0.01(-0.03%) |
Jul 19, 2007 | 25.79 | 25.91 | 25.63 | 25.83 | 143,528 | +0.11(+0.43%) |
Jul 18, 2007 | 25.48 | 25.74 | 25.28 | 25.72 | 235,196 | +0.25(+0.97%) |
Jul 17, 2007 | 25.71 | 25.92 | 25.48 | 25.48 | 200,538 | -0.22(-0.87%) |
Jul 16, 2007 | 26.00 | 26.19 | 25.63 | 25.70 | 206,063 | -0.48(-1.83%) |
Jul 13, 2007 | 25.67 | 26.29 | 25.67 | 26.18 | 289,820 | +0.40(+1.54%) |
Jul 12, 2007 | 25.75 | 25.88 | 25.62 | 25.78 | 219,123 | +0.21(+0.84%) |
Jul 11, 2007 | 25.72 | 25.86 | 25.44 | 25.56 | 271,486 | -0.08(-0.31%) |
Jul 10, 2007 | 26.03 | 26.11 | 25.62 | 25.64 | 284,169 | -0.59(-2.25%) |
Jul 09, 2007 | 25.97 | 26.49 | 25.80 | 26.23 | 300,117 | +0.35(+1.35%) |
Jul 06, 2007 | 26.35 | 26.36 | 25.84 | 25.88 | 302,879 | -0.47(-1.78%) |
Jul 05, 2007 | 26.77 | 26.82 | 25.81 | 26.35 | 333,142 | -0.45(-1.69%) |
Jul 03, 2007 | 27.16 | 27.16 | 26.62 | 26.81 | 103,596 | -0.38(-1.41%) |
Jul 02, 2007 | 27.05 | 27.25 | 26.89 | 27.19 | 183,460 | +0.26(+0.98%) |
Jun 29, 2007 | 27.39 | 27.69 | 26.89 | 26.92 | 324,603 | -0.32(-1.17%) |
Jun 28, 2007 | 27.21 | 27.45 | 27.00 | 27.24 | 289,318 | +0.09(+0.32%) |
Jun 27, 2007 | 26.69 | 27.22 | 26.36 | 27.16 | 197,022 | +0.47(+1.76%) |
Jun 26, 2007 | 26.89 | 27.32 | 26.67 | 26.69 | 325,231 | -0.20(-0.74%) |
Jun 25, 2007 | 27.04 | 27.25 | 26.57 | 26.89 | 353,987 | -0.26(-0.97%) |
Jun 22, 2007 | 27.51 | 27.72 | 26.64 | 27.15 | 738,991 | -0.46(-1.67%) |
Jun 21, 2007 | 27.46 | 27.86 | 27.25 | 27.61 | 346,578 | -0.05(-0.17%) |
Jun 20, 2007 | 28.59 | 28.62 | 27.58 | 27.66 | 339,421 | -0.97(-3.39%) |
Jun 19, 2007 | 28.69 | 28.78 | 28.42 | 28.63 | 297,229 | -0.21(-0.75%) |
Jun 18, 2007 | 29.28 | 29.40 | 28.76 | 28.84 | 165,127 | -0.45(-1.52%) |
Jun 15, 2007 | 28.77 | 30.44 | 28.53 | 29.29 | 755,441 | +1.23(+4.37%) |
Jun 14, 2007 | 27.86 | 28.16 | 27.86 | 28.06 | 524,640 | +0.20(+0.71%) |
Jun 13, 2007 | 27.70 | 28.03 | 27.56 | 27.86 | 316,316 | +0.25(+0.89%) |
Jun 12, 2007 | 28.12 | 28.23 | 27.56 | 27.62 | 228,792 | -0.65(-2.31%) |
Jun 11, 2007 | 28.38 | 28.57 | 28.18 | 28.27 | 255,413 | -0.28(-0.98%) |
Jun 08, 2007 | 28.19 | 28.64 | 28.18 | 28.55 | 244,363 | +0.26(+0.93%) |
Jun 07, 2007 | 29.33 | 29.33 | 28.02 | 28.29 | 437,337 | -1.24(-4.21%) |
Jun 06, 2007 | 29.58 | 29.68 | 29.27 | 29.53 | 302,252 | -0.17(-0.56%) |
Jun 05, 2007 | 30.40 | 30.47 | 29.48 | 29.70 | 335,779 | -0.90(-2.94%) |
Jun 04, 2007 | 30.30 | 30.68 | 29.97 | 30.60 | 203,175 | +0.27(+0.89%) |