Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.35 | 24.42 | 24.18 | 24.22 | 117,156 | +0.49(+2.08%) |
Aug 30, 2007 | 23.54 | 23.88 | 23.54 | 23.73 | 66,880 | -0.21(-0.90%) |
Aug 29, 2007 | 23.50 | 23.95 | 23.50 | 23.94 | 149,289 | +0.51(+2.19%) |
Aug 28, 2007 | 23.77 | 23.88 | 23.36 | 23.43 | 107,162 | -0.49(-2.07%) |
Aug 27, 2007 | 23.90 | 24.08 | 23.90 | 23.92 | 104,548 | +0.01(+0.03%) |
Aug 24, 2007 | 23.62 | 23.94 | 23.54 | 23.92 | 137,450 | +0.52(+2.22%) |
Aug 23, 2007 | 23.77 | 23.77 | 23.29 | 23.40 | 503,371 | -0.25(-1.07%) |
Aug 22, 2007 | 23.21 | 23.71 | 23.21 | 23.65 | 303,037 | +0.94(+4.15%) |
Aug 21, 2007 | 22.76 | 22.91 | 22.66 | 22.71 | 99,321 | -0.07(-0.31%) |
Aug 20, 2007 | 23.06 | 23.06 | 22.61 | 22.78 | 159,590 | +0.21(+0.95%) |
Aug 17, 2007 | 23.61 | 23.61 | 22.22 | 22.56 | 817,940 | +0.03(+0.12%) |
Aug 16, 2007 | 22.44 | 22.68 | 22.01 | 22.54 | 788,728 | -0.49(-2.15%) |
Aug 15, 2007 | 23.41 | 23.71 | 22.93 | 23.03 | 250,763 | -0.52(-2.21%) |
Aug 14, 2007 | 24.01 | 24.05 | 23.55 | 23.55 | 248,457 | -0.19(-0.79%) |
Aug 13, 2007 | 24.13 | 24.20 | 23.74 | 23.74 | 324,408 | -0.60(-2.46%) |
Aug 10, 2007 | 23.74 | 24.34 | 23.69 | 24.34 | 616,223 | -0.08(-0.32%) |
Aug 09, 2007 | 24.30 | 24.68 | 24.07 | 24.42 | 325,177 | -0.73(-2.92%) |
Aug 08, 2007 | 24.91 | 25.33 | 24.87 | 25.15 | 245,382 | +0.28(+1.12%) |
Aug 07, 2007 | 24.42 | 24.87 | 24.42 | 24.87 | 249,994 | +0.47(+1.95%) |
Aug 06, 2007 | 24.61 | 24.70 | 24.20 | 24.40 | 437,721 | -0.19(-0.77%) |
Aug 03, 2007 | 24.69 | 24.85 | 24.57 | 24.59 | 316,260 | -0.26(-1.05%) |
Aug 02, 2007 | 24.64 | 25.00 | 24.64 | 24.85 | 583,321 | +0.01(+0.03%) |
Aug 01, 2007 | 24.48 | 24.98 | 24.30 | 24.84 | 293,351 | +0.18(+0.71%) |
Jul 31, 2007 | 24.88 | 25.14 | 24.66 | 24.66 | 574,864 | +0.47(+1.94%) |
Jul 30, 2007 | 23.95 | 24.23 | 23.85 | 24.20 | 656,197 | +0.08(+0.35%) |
Jul 27, 2007 | 24.25 | 24.70 | 23.74 | 24.11 | 988,909 | -0.44(-1.78%) |
Jul 26, 2007 | 25.15 | 25.37 | 21.16 | 24.55 | 2,361,420 | -1.29(-5.01%) |
Jul 25, 2007 | 26.03 | 26.03 | 25.64 | 25.84 | 227,854 | -0.06(-0.24%) |
Jul 24, 2007 | 26.27 | 26.41 | 25.80 | 25.90 | 245,536 | -0.37(-1.39%) |
Jul 23, 2007 | 26.24 | 26.45 | 26.24 | 26.27 | 82,562 | +0.05(+0.20%) |
Jul 20, 2007 | 26.48 | 26.49 | 26.15 | 26.22 | 216,016 | -0.18(-0.67%) |
Jul 19, 2007 | 26.50 | 26.51 | 26.36 | 26.39 | 249,072 | +0.20(+0.74%) |
Jul 18, 2007 | 26.15 | 26.21 | 25.96 | 26.20 | 81,332 | -0.14(-0.54%) |
Jul 17, 2007 | 26.50 | 26.50 | 26.28 | 26.34 | 193,107 | -0.23(-0.86%) |
Jul 16, 2007 | 26.63 | 26.73 | 26.54 | 26.57 | 192,031 | -0.16(-0.61%) |
Jul 13, 2007 | 26.56 | 26.78 | 26.56 | 26.73 | 196,029 | -0.01(-0.02%) |
Jul 12, 2007 | 26.53 | 26.80 | 26.34 | 26.74 | 183,421 | +0.31(+1.16%) |
Jul 11, 2007 | 26.34 | 26.54 | 26.27 | 26.43 | 264,447 | +0.16(+0.59%) |
Jul 10, 2007 | 26.76 | 26.78 | 26.28 | 26.28 | 181,115 | -0.40(-1.51%) |
Jul 09, 2007 | 26.58 | 26.71 | 26.58 | 26.68 | 414,197 | +0.18(+0.66%) |
Jul 06, 2007 | 26.52 | 26.70 | 26.39 | 26.50 | 416,811 | +0.00(+0.00%) |
Jul 05, 2007 | 26.37 | 26.51 | 26.26 | 26.50 | 496,145 | +0.03(+0.10%) |
Jul 03, 2007 | 26.45 | 26.48 | 26.35 | 26.48 | 124,382 | +0.05(+0.20%) |
Jul 02, 2007 | 26.17 | 26.43 | 26.17 | 26.43 | 261,218 | +0.40(+1.52%) |
Jun 29, 2007 | 26.34 | 26.37 | 25.92 | 26.03 | 204,792 | +0.11(+0.43%) |
Jun 28, 2007 | 26.02 | 26.09 | 25.87 | 25.92 | 254,760 | +0.01(+0.05%) |
Jun 27, 2007 | 25.71 | 25.93 | 25.59 | 25.91 | 158,822 | +0.21(+0.84%) |
Jun 26, 2007 | 25.76 | 26.02 | 25.69 | 25.69 | 325,023 | -0.03(-0.13%) |
Jun 25, 2007 | 25.98 | 26.11 | 25.71 | 25.72 | 257,067 | -0.40(-1.52%) |
Jun 22, 2007 | 26.24 | 26.34 | 25.96 | 26.12 | 214,940 | -0.06(-0.22%) |
Jun 21, 2007 | 25.93 | 26.26 | 25.90 | 26.18 | 142,832 | +0.16(+0.60%) |
Jun 20, 2007 | 26.62 | 26.62 | 26.02 | 26.02 | 239,847 | -0.51(-1.91%) |
Jun 19, 2007 | 26.52 | 26.54 | 26.35 | 26.53 | 165,125 | +0.00(+0.00%) |
Jun 18, 2007 | 26.91 | 26.91 | 26.52 | 26.53 | 202,332 | -0.07(-0.27%) |
Jun 15, 2007 | 26.81 | 26.81 | 26.56 | 26.60 | 171,890 | +0.21(+0.79%) |
Jun 14, 2007 | 26.30 | 26.47 | 26.08 | 26.39 | 258,912 | +0.39(+1.50%) |
Jun 13, 2007 | 25.68 | 26.00 | 25.68 | 26.00 | 140,372 | +0.25(+0.98%) |
Jun 12, 2007 | 25.91 | 26.11 | 25.73 | 25.75 | 113,466 | -0.43(-1.63%) |
Jun 11, 2007 | 26.00 | 26.30 | 25.83 | 26.18 | 94,708 | +0.05(+0.19%) |
Jun 08, 2007 | 25.57 | 26.13 | 25.57 | 26.13 | 377,452 | +0.58(+2.27%) |
Jun 07, 2007 | 26.17 | 26.25 | 25.55 | 25.55 | 482,000 | -0.79(-3.01%) |
Jun 06, 2007 | 27.01 | 26.62 | 26.26 | 26.34 | 376,068 | -0.66(-2.46%) |
Jun 05, 2007 | 27.07 | 27.07 | 26.73 | 27.01 | 227,547 | -0.05(-0.19%) |
Jun 04, 2007 | 26.67 | 27.22 | 26.93 | 27.06 | 416,504 | +0.25(+0.92%) |