Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.48 | 25.61 | 25.36 | 25.47 | 42,303 | +0.29(+1.17%) |
Aug 30, 2007 | 25.16 | 25.29 | 25.16 | 25.18 | 57,265 | -0.12(-0.46%) |
Aug 29, 2007 | 24.90 | 25.30 | 24.90 | 25.30 | 51,590 | +0.55(+2.22%) |
Aug 28, 2007 | 25.14 | 25.15 | 24.75 | 24.75 | 185,724 | -0.62(-2.45%) |
Aug 27, 2007 | 25.46 | 25.46 | 25.37 | 25.37 | 41,272 | -0.17(-0.68%) |
Aug 24, 2007 | 25.26 | 25.57 | 25.26 | 25.54 | 210,487 | +0.29(+1.16%) |
Aug 23, 2007 | 25.43 | 25.43 | 25.13 | 25.25 | 231,639 | -0.03(-0.12%) |
Aug 22, 2007 | 25.21 | 25.31 | 25.09 | 25.28 | 118,141 | +0.25(+0.98%) |
Aug 21, 2007 | 25.01 | 25.11 | 24.93 | 25.03 | 79,448 | +0.05(+0.20%) |
Aug 20, 2007 | 24.98 | 25.06 | 24.73 | 24.98 | 196,558 | +0.05(+0.22%) |
Aug 17, 2007 | 25.12 | 25.14 | 24.64 | 24.93 | 265,689 | +0.40(+1.62%) |
Aug 16, 2007 | 24.11 | 24.53 | 23.67 | 24.53 | 229,060 | +0.26(+1.06%) |
Aug 15, 2007 | 24.59 | 24.88 | 24.27 | 24.27 | 318,827 | -0.39(-1.59%) |
Aug 14, 2007 | 25.14 | 25.14 | 24.66 | 24.67 | 55,201 | -0.43(-1.70%) |
Aug 13, 2007 | 25.31 | 25.31 | 25.08 | 25.09 | 92,862 | -0.02(-0.07%) |
Aug 10, 2007 | 24.81 | 25.22 | 24.71 | 25.11 | 189,851 | -0.09(-0.35%) |
Aug 09, 2007 | 25.39 | 25.64 | 25.15 | 25.20 | 252,275 | -0.62(-2.40%) |
Aug 08, 2007 | 25.65 | 25.89 | 25.52 | 25.82 | 233,187 | +0.37(+1.45%) |
Aug 07, 2007 | 25.12 | 25.61 | 25.12 | 25.45 | 349,781 | +0.29(+1.14%) |
Aug 06, 2007 | 24.89 | 25.27 | 24.63 | 25.16 | 799,131 | +0.26(+1.04%) |
Aug 03, 2007 | 25.08 | 25.41 | 24.90 | 24.90 | 285,809 | -0.51(-2.01%) |
Aug 02, 2007 | 25.41 | 25.47 | 25.24 | 25.41 | 575,230 | +0.10(+0.40%) |
Aug 01, 2007 | 25.16 | 25.31 | 24.84 | 25.31 | 315,215 | +0.22(+0.90%) |
Jul 31, 2007 | 25.61 | 25.67 | 25.08 | 25.08 | 213,067 | -0.34(-1.35%) |
Jul 30, 2007 | 25.17 | 25.43 | 25.07 | 25.43 | 39,724 | +0.34(+1.35%) |
Jul 27, 2007 | 25.52 | 25.66 | 25.09 | 25.09 | 412,205 | -0.47(-1.86%) |
Jul 26, 2007 | 25.88 | 25.94 | 25.30 | 25.56 | 458,120 | -0.59(-2.25%) |
Jul 25, 2007 | 26.27 | 26.29 | 25.95 | 26.15 | 131,038 | +0.02(+0.07%) |
Jul 24, 2007 | 26.43 | 26.48 | 26.07 | 26.13 | 207,392 | -0.52(-1.96%) |
Jul 23, 2007 | 26.61 | 26.71 | 26.61 | 26.66 | 5,159 | +0.17(+0.66%) |
Jul 20, 2007 | 26.82 | 26.82 | 26.45 | 26.48 | 87,187 | -0.38(-1.40%) |
Jul 19, 2007 | 26.80 | 26.86 | 26.80 | 26.86 | 20,120 | +0.13(+0.49%) |
Jul 18, 2007 | 26.64 | 26.73 | 26.53 | 26.73 | 72,742 | -0.06(-0.24%) |
Jul 17, 2007 | 26.78 | 26.87 | 26.76 | 26.79 | 62,939 | +0.01(+0.02%) |
Jul 16, 2007 | 26.82 | 26.88 | 26.73 | 26.78 | 113,498 | -0.03(-0.12%) |
Jul 13, 2007 | 26.73 | 26.86 | 26.73 | 26.82 | 13,929 | +0.10(+0.36%) |
Jul 12, 2007 | 26.41 | 26.74 | 26.41 | 26.72 | 40,240 | +0.45(+1.72%) |
Jul 11, 2007 | 26.13 | 26.27 | 26.13 | 26.27 | 17,024 | +0.17(+0.67%) |
Jul 10, 2007 | 26.30 | 26.34 | 26.09 | 26.09 | 38,176 | -0.38(-1.43%) |
Jul 09, 2007 | 26.50 | 26.52 | 26.44 | 26.47 | 22,699 | -0.00(-0.00%) |
Jul 06, 2007 | 26.36 | 26.47 | 26.36 | 26.47 | 10,318 | +0.14(+0.52%) |
Jul 05, 2007 | 26.34 | 26.37 | 26.29 | 26.34 | 20,120 | -0.01(-0.05%) |
Jul 03, 2007 | 26.32 | 26.36 | 26.32 | 26.35 | 34,049 | +0.07(+0.28%) |
Jul 02, 2007 | 26.17 | 26.28 | 26.13 | 26.28 | 38,176 | +0.32(+1.22%) |
Jun 29, 2007 | 26.12 | 26.19 | 25.81 | 25.96 | 515,385 | -0.15(-0.58%) |
Jun 28, 2007 | 26.12 | 26.24 | 26.11 | 26.11 | 94,409 | +0.01(+0.03%) |
Jun 27, 2007 | 25.77 | 26.11 | 25.75 | 26.10 | 160,961 | +0.25(+0.98%) |
Jun 26, 2007 | 26.06 | 26.07 | 25.85 | 25.85 | 77,901 | -0.12(-0.45%) |
Jun 25, 2007 | 26.07 | 26.21 | 25.87 | 25.97 | 241,441 | -0.14(-0.54%) |
Jun 22, 2007 | 26.29 | 26.29 | 26.04 | 26.11 | 124,332 | -0.27(-1.01%) |
Jun 21, 2007 | 26.19 | 26.37 | 26.12 | 26.37 | 156,318 | +0.15(+0.57%) |
Jun 20, 2007 | 26.62 | 26.62 | 26.22 | 26.22 | 65,519 | -0.35(-1.31%) |
Jun 19, 2007 | 26.55 | 26.57 | 26.49 | 26.57 | 17,540 | +0.03(+0.11%) |
Jun 18, 2007 | 26.61 | 26.61 | 26.52 | 26.54 | 163,024 | -0.03(-0.10%) |
Jun 15, 2007 | 26.59 | 26.62 | 26.57 | 26.57 | 37,660 | +0.17(+0.65%) |
Jun 14, 2007 | 26.25 | 26.40 | 26.25 | 26.40 | 13,413 | +0.20(+0.76%) |
Jun 13, 2007 | 25.99 | 26.20 | 25.99 | 26.20 | 33,017 | +0.34(+1.30%) |
Jun 12, 2007 | 26.06 | 26.15 | 25.86 | 25.86 | 119,173 | -0.28(-1.06%) |
Jun 11, 2007 | 26.07 | 26.22 | 26.07 | 26.14 | 29,406 | +0.04(+0.17%) |
Jun 08, 2007 | 25.82 | 26.10 | 25.80 | 26.10 | 156,318 | +0.30(+1.16%) |
Jun 07, 2007 | 26.23 | 26.23 | 25.80 | 25.80 | 76,869 | -0.47(-1.80%) |
Jun 06, 2007 | 26.43 | 26.43 | 26.25 | 26.27 | 16,508 | -0.26(-0.98%) |
Jun 05, 2007 | 26.59 | 26.59 | 26.48 | 26.53 | 63,455 | -0.13(-0.50%) |
Jun 04, 2007 | 26.56 | 26.67 | 26.56 | 26.66 | 8,770 | +0.06(+0.22%) |