Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.38 | 25.58 | 25.35 | 25.36 | 71,742 | +0.30(+1.20%) |
Aug 30, 2007 | 24.80 | 25.17 | 24.76 | 25.06 | 164,555 | +0.10(+0.40%) |
Aug 29, 2007 | 24.50 | 25.07 | 24.43 | 24.96 | 190,141 | +0.70(+2.88%) |
Aug 28, 2007 | 24.74 | 24.77 | 24.23 | 24.26 | 88,297 | -0.66(-2.66%) |
Aug 27, 2007 | 25.08 | 25.14 | 24.84 | 24.92 | 220,243 | -0.26(-1.01%) |
Aug 24, 2007 | 24.74 | 25.17 | 24.74 | 25.17 | 73,748 | +0.57(+2.32%) |
Aug 23, 2007 | 24.62 | 24.72 | 24.41 | 24.60 | 171,077 | +0.12(+0.47%) |
Aug 22, 2007 | 24.44 | 24.59 | 24.28 | 24.49 | 267,904 | +0.39(+1.64%) |
Aug 21, 2007 | 24.21 | 24.33 | 23.89 | 24.09 | 135,958 | -0.26(-1.06%) |
Aug 20, 2007 | 24.26 | 24.43 | 23.90 | 24.35 | 193,151 | +0.06(+0.25%) |
Aug 17, 2007 | 24.25 | 24.39 | 23.82 | 24.29 | 172,080 | +0.79(+3.36%) |
Aug 16, 2007 | 23.00 | 23.51 | 22.71 | 23.50 | 966,762 | -0.22(-0.92%) |
Aug 15, 2007 | 24.02 | 24.52 | 23.72 | 23.72 | 258,371 | -0.64(-2.62%) |
Aug 14, 2007 | 24.76 | 24.86 | 24.32 | 24.36 | 197,165 | -0.34(-1.39%) |
Aug 13, 2007 | 25.07 | 25.07 | 24.60 | 24.70 | 158,535 | -0.00(-0.02%) |
Aug 10, 2007 | 24.10 | 24.86 | 24.08 | 24.71 | 205,694 | -0.01(-0.05%) |
Aug 09, 2007 | 24.86 | 25.26 | 24.68 | 24.72 | 348,676 | -0.78(-3.05%) |
Aug 08, 2007 | 25.19 | 25.74 | 25.11 | 25.50 | 510,723 | +0.40(+1.60%) |
Aug 07, 2007 | 24.44 | 25.27 | 24.41 | 25.09 | 210,209 | +0.55(+2.26%) |
Aug 06, 2007 | 24.60 | 24.63 | 24.05 | 24.54 | 4,448,010 | -0.07(-0.30%) |
Aug 03, 2007 | 24.81 | 25.35 | 24.51 | 24.62 | 163,551 | -0.73(-2.88%) |
Aug 02, 2007 | 25.36 | 25.50 | 25.03 | 25.35 | 277,436 | -0.27(-1.04%) |
Aug 01, 2007 | 25.81 | 25.85 | 24.98 | 25.61 | 325,598 | +0.04(+0.16%) |
Jul 31, 2007 | 26.00 | 26.16 | 25.57 | 25.57 | 217,233 | -0.16(-0.63%) |
Jul 30, 2007 | 25.51 | 25.80 | 25.21 | 25.73 | 180,609 | +0.26(+1.02%) |
Jul 27, 2007 | 25.81 | 25.94 | 25.09 | 25.47 | 368,744 | -0.44(-1.69%) |
Jul 26, 2007 | 26.41 | 26.50 | 25.40 | 25.91 | 491,157 | -0.89(-3.33%) |
Jul 25, 2007 | 26.75 | 26.90 | 26.23 | 26.80 | 799,698 | +0.21(+0.80%) |
Jul 24, 2007 | 27.02 | 27.06 | 26.47 | 26.59 | 334,629 | -0.82(-2.97%) |
Jul 23, 2007 | 27.33 | 27.49 | 27.21 | 27.41 | 212,216 | +0.13(+0.46%) |
Jul 20, 2007 | 27.50 | 27.52 | 27.13 | 27.28 | 108,867 | -0.26(-0.93%) |
Jul 19, 2007 | 27.41 | 27.55 | 27.38 | 27.54 | 164,053 | +0.21(+0.78%) |
Jul 18, 2007 | 26.90 | 27.35 | 26.90 | 27.32 | 74,250 | +0.33(+1.21%) |
Jul 17, 2007 | 27.28 | 27.30 | 26.90 | 27.00 | 178,602 | -0.14(-0.52%) |
Jul 16, 2007 | 27.33 | 27.37 | 26.91 | 27.14 | 355,700 | -0.36(-1.30%) |
Jul 13, 2007 | 27.33 | 27.60 | 27.33 | 27.50 | 264,893 | +0.16(+0.59%) |
Jul 12, 2007 | 26.99 | 27.34 | 26.98 | 27.34 | 120,406 | +0.56(+2.11%) |
Jul 11, 2007 | 26.58 | 26.84 | 26.54 | 26.77 | 397,340 | +0.04(+0.13%) |
Jul 10, 2007 | 26.71 | 27.01 | 26.63 | 26.74 | 289,476 | -0.24(-0.89%) |
Jul 09, 2007 | 26.77 | 27.04 | 26.77 | 26.98 | 104,853 | +0.28(+1.03%) |
Jul 06, 2007 | 26.60 | 26.76 | 26.51 | 26.70 | 560,892 | +0.34(+1.28%) |
Jul 05, 2007 | 26.40 | 26.51 | 26.12 | 26.36 | 395,334 | -0.04(-0.17%) |
Jul 03, 2007 | 26.33 | 26.44 | 26.29 | 26.41 | 81,274 | +0.14(+0.52%) |
Jul 02, 2007 | 25.99 | 26.27 | 25.99 | 26.27 | 112,880 | +0.49(+1.91%) |
Jun 29, 2007 | 25.87 | 25.99 | 25.62 | 25.78 | 108,365 | +0.15(+0.58%) |
Jun 28, 2007 | 25.51 | 25.79 | 25.51 | 25.63 | 185,124 | +0.18(+0.70%) |
Jun 27, 2007 | 24.92 | 25.47 | 24.92 | 25.45 | 193,151 | +0.27(+1.08%) |
Jun 26, 2007 | 25.59 | 25.60 | 25.18 | 25.18 | 1,710,271 | -0.37(-1.44%) |
Jun 25, 2007 | 25.68 | 25.82 | 25.46 | 25.55 | 445,503 | -0.17(-0.65%) |
Jun 22, 2007 | 25.89 | 25.90 | 25.46 | 25.71 | 213,721 | -0.18(-0.71%) |
Jun 21, 2007 | 25.56 | 25.94 | 25.56 | 25.90 | 209,206 | +0.43(+1.71%) |
Jun 20, 2007 | 26.25 | 26.25 | 25.45 | 25.46 | 303,022 | -0.55(-2.11%) |
Jun 19, 2007 | 25.98 | 26.16 | 25.92 | 26.01 | 206,697 | -0.01(-0.03%) |
Jun 18, 2007 | 25.99 | 26.09 | 25.92 | 26.02 | 203,687 | +0.12(+0.45%) |
Jun 15, 2007 | 25.76 | 25.97 | 25.76 | 25.90 | 269,910 | +0.37(+1.45%) |
Jun 14, 2007 | 25.27 | 25.63 | 25.14 | 25.53 | 306,032 | +0.50(+2.00%) |
Jun 13, 2007 | 24.74 | 25.12 | 24.74 | 25.03 | 167,565 | +0.38(+1.56%) |
Jun 12, 2007 | 25.00 | 25.00 | 24.61 | 24.64 | 270,914 | -0.31(-1.25%) |
Jun 11, 2007 | 24.64 | 25.05 | 24.64 | 24.96 | 381,788 | +0.12(+0.47%) |
Jun 08, 2007 | 24.83 | 24.87 | 24.52 | 24.84 | 319,578 | +0.20(+0.80%) |
Jun 07, 2007 | 25.00 | 25.20 | 24.64 | 24.64 | 2,773,860 | -0.44(-1.75%) |
Jun 06, 2007 | 25.38 | 25.38 | 24.96 | 25.08 | 240,310 | -0.24(-0.96%) |
Jun 05, 2007 | 25.33 | 25.43 | 25.18 | 25.32 | 180,609 | -0.08(-0.31%) |
Jun 04, 2007 | 25.08 | 25.44 | 25.08 | 25.40 | 248,338 | +0.27(+1.07%) |