Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.39 | 26.56 | 26.17 | 26.40 | 76,588 | +0.65(+2.52%) |
Aug 30, 2007 | 25.77 | 25.90 | 25.22 | 25.75 | 62,607 | -0.02(-0.08%) |
Aug 29, 2007 | 25.69 | 25.84 | 25.06 | 25.77 | 95,149 | +0.98(+3.95%) |
Aug 28, 2007 | 25.48 | 25.85 | 24.79 | 24.79 | 175,137 | -0.72(-2.82%) |
Aug 27, 2007 | 25.65 | 25.98 | 25.34 | 25.51 | 71,064 | -0.24(-0.93%) |
Aug 24, 2007 | 25.58 | 26.12 | 24.93 | 25.75 | 101,627 | +0.46(+1.82%) |
Aug 23, 2007 | 26.35 | 26.47 | 25.04 | 25.29 | 189,830 | -0.03(-0.12%) |
Aug 22, 2007 | 23.50 | 25.50 | 23.50 | 25.32 | 179,832 | +1.97(+8.44%) |
Aug 21, 2007 | 23.60 | 23.85 | 23.03 | 23.35 | 159,839 | +0.03(+0.13%) |
Aug 20, 2007 | 23.10 | 23.73 | 22.83 | 23.32 | 212,671 | +0.44(+1.92%) |
Aug 17, 2007 | 25.10 | 25.35 | 22.50 | 22.88 | 361,878 | -1.07(-4.47%) |
Aug 16, 2007 | 25.75 | 25.75 | 22.44 | 23.95 | 346,700 | -3.23(-11.88%) |
Aug 15, 2007 | 28.00 | 28.43 | 27.05 | 27.18 | 260,971 | -1.17(-4.13%) |
Aug 14, 2007 | 29.75 | 29.75 | 28.24 | 28.35 | 125,859 | -0.76(-2.61%) |
Aug 13, 2007 | 29.37 | 29.48 | 28.96 | 29.11 | 79,473 | -0.21(-0.72%) |
Aug 10, 2007 | 29.27 | 30.00 | 28.79 | 29.32 | 204,552 | -0.15(-0.51%) |
Aug 09, 2007 | 29.97 | 30.39 | 29.27 | 29.47 | 247,468 | -1.04(-3.41%) |
Aug 08, 2007 | 30.39 | 31.06 | 30.27 | 30.51 | 216,362 | +0.30(+0.99%) |
Aug 07, 2007 | 29.90 | 30.22 | 29.27 | 30.21 | 125,593 | +0.31(+1.04%) |
Aug 06, 2007 | 29.72 | 30.44 | 29.45 | 29.90 | 153,805 | +0.00(+0.00%) |
Aug 03, 2007 | 29.72 | 30.44 | 29.45 | 29.90 | 153,805 | +0.51(+1.74%) |
Aug 02, 2007 | 28.86 | 29.53 | 28.75 | 29.39 | 115,247 | +0.53(+1.84%) |
Aug 01, 2007 | 29.30 | 29.55 | 28.39 | 28.86 | 235,673 | -0.83(-2.80%) |
Jul 31, 2007 | 29.57 | 30.47 | 29.34 | 29.69 | 180,460 | +0.59(+2.03%) |
Jul 30, 2007 | 28.85 | 29.37 | 28.36 | 29.10 | 195,802 | +0.74(+2.61%) |
Jul 27, 2007 | 28.87 | 29.02 | 28.02 | 28.36 | 155,229 | -0.44(-1.53%) |
Jul 26, 2007 | 29.50 | 30.07 | 28.56 | 28.80 | 148,448 | -1.50(-4.95%) |
Jul 25, 2007 | 30.49 | 30.68 | 29.49 | 30.30 | 5,739 | -0.85(-2.73%) |
Jul 24, 2007 | 32.25 | 32.25 | 31.15 | 31.15 | 2,710 | -0.84(-2.63%) |
Jul 23, 2007 | 32.60 | 32.60 | 31.83 | 31.99 | 159,574 | -0.05(-0.16%) |
Jul 20, 2007 | 32.00 | 32.16 | 31.60 | 32.04 | 158,773 | +0.04(+0.12%) |
Jul 19, 2007 | 32.00 | 32.47 | 31.73 | 32.00 | 188,413 | +0.01(+0.03%) |
Jul 18, 2007 | 30.82 | 31.99 | 30.35 | 31.99 | 250,934 | +1.54(+5.06%) |
Jul 17, 2007 | 30.85 | 31.09 | 30.36 | 30.45 | 160,966 | -0.01(-0.03%) |
Jul 16, 2007 | 30.40 | 31.17 | 30.15 | 30.46 | 204,600 | -0.43(-1.39%) |
Jul 13, 2007 | 30.78 | 30.89 | 30.13 | 30.89 | 222,331 | +0.32(+1.05%) |
Jul 12, 2007 | 29.64 | 30.77 | 29.64 | 30.57 | 260,646 | +1.11(+3.77%) |
Jul 11, 2007 | 30.11 | 30.12 | 29.46 | 29.46 | 139,373 | -0.15(-0.51%) |
Jul 10, 2007 | 30.47 | 30.47 | 29.61 | 29.61 | 97,755 | -0.31(-1.04%) |
Jul 09, 2007 | 29.50 | 30.25 | 29.50 | 29.92 | 174,068 | +0.81(+2.78%) |
Jul 06, 2007 | 28.39 | 29.19 | 28.12 | 29.11 | 168,570 | +0.71(+2.50%) |
Jul 05, 2007 | 28.40 | 28.51 | 27.79 | 28.40 | 239,931 | -0.13(-0.46%) |
Jul 03, 2007 | 27.81 | 28.53 | 27.80 | 28.53 | 94,270 | +0.73(+2.63%) |
Jul 02, 2007 | 27.94 | 28.32 | 27.74 | 27.80 | 132,578 | +0.00(+0.00%) |
Jun 29, 2007 | 27.94 | 28.32 | 27.74 | 27.80 | 132,578 | +0.64(+2.36%) |
Jun 28, 2007 | 27.60 | 27.74 | 27.16 | 27.16 | 68,849 | -0.34(-1.24%) |
Jun 27, 2007 | 27.10 | 27.83 | 27.01 | 27.50 | 189,978 | +0.10(+0.36%) |
Jun 26, 2007 | 28.71 | 28.71 | 27.06 | 27.40 | 234,410 | -1.49(-5.16%) |
Jun 25, 2007 | 28.77 | 29.74 | 28.68 | 28.89 | 137,647 | -0.40(-1.37%) |
Jun 22, 2007 | 29.35 | 29.59 | 28.94 | 29.29 | 143,111 | -0.03(-0.10%) |
Jun 21, 2007 | 29.13 | 29.72 | 28.81 | 29.32 | 88,457 | -0.07(-0.24%) |
Jun 20, 2007 | 30.00 | 30.18 | 29.26 | 29.39 | 107,672 | -0.81(-2.68%) |
Jun 19, 2007 | 29.80 | 30.20 | 29.33 | 30.20 | 102,622 | +0.30(+1.00%) |
Jun 18, 2007 | 30.00 | 30.35 | 29.77 | 29.90 | 269,063 | +0.30(+1.01%) |
Jun 15, 2007 | 29.24 | 29.60 | 29.01 | 29.60 | 226,838 | +0.55(+1.89%) |
Jun 14, 2007 | 28.57 | 29.41 | 28.56 | 29.05 | 151,345 | +0.74(+2.61%) |
Jun 13, 2007 | 28.11 | 28.50 | 28.06 | 28.31 | 76,838 | +0.08(+0.28%) |
Jun 12, 2007 | 28.10 | 28.47 | 27.84 | 28.23 | 148,037 | -0.37(-1.29%) |
Jun 11, 2007 | 28.70 | 28.91 | 28.20 | 28.60 | 187,368 | +0.11(+0.39%) |
Jun 08, 2007 | 28.19 | 28.74 | 27.80 | 28.49 | 225,175 | -0.11(-0.38%) |
Jun 07, 2007 | 29.75 | 30.10 | 28.45 | 28.60 | 142,472 | -1.50(-4.98%) |
Jun 06, 2007 | 30.35 | 30.46 | 29.40 | 30.10 | 230,777 | -0.86(-2.78%) |
Jun 05, 2007 | 31.24 | 31.24 | 30.44 | 30.96 | 149,273 | -0.10(-0.32%) |
Jun 04, 2007 | 30.78 | 31.06 | 30.32 | 31.06 | 134,856 | +0.53(+1.74%) |