Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.22 | 23.67 | 23.11 | 23.49 | 477,120 | +0.72(+3.16%) |
Aug 30, 2007 | 22.47 | 23.35 | 22.34 | 22.77 | 404,353 | +0.03(+0.11%) |
Aug 29, 2007 | 22.34 | 22.81 | 22.21 | 22.74 | 396,933 | +0.58(+2.60%) |
Aug 28, 2007 | 22.50 | 22.83 | 22.15 | 22.17 | 509,827 | -0.50(-2.20%) |
Aug 27, 2007 | 23.32 | 23.44 | 22.53 | 22.67 | 498,508 | -0.86(-3.67%) |
Aug 24, 2007 | 23.27 | 23.77 | 23.27 | 23.53 | 563,093 | +0.32(+1.39%) |
Aug 23, 2007 | 24.11 | 24.32 | 22.94 | 23.21 | 655,025 | -0.76(-3.18%) |
Aug 22, 2007 | 24.70 | 25.25 | 23.77 | 23.97 | 711,764 | -0.46(-1.87%) |
Aug 21, 2007 | 24.86 | 25.05 | 24.11 | 24.43 | 603,098 | -0.53(-2.14%) |
Aug 20, 2007 | 25.37 | 25.74 | 24.39 | 24.96 | 588,000 | -0.41(-1.63%) |
Aug 17, 2007 | 26.42 | 26.59 | 24.92 | 25.37 | 1,035,817 | +0.74(+3.02%) |
Aug 16, 2007 | 23.86 | 24.97 | 22.58 | 24.63 | 1,379,248 | +1.24(+5.28%) |
Aug 15, 2007 | 23.67 | 24.20 | 23.18 | 23.39 | 638,194 | -0.50(-2.09%) |
Aug 14, 2007 | 24.33 | 24.76 | 23.79 | 23.89 | 608,821 | -0.37(-1.53%) |
Aug 13, 2007 | 25.78 | 26.04 | 23.98 | 24.26 | 839,986 | -1.09(-4.30%) |
Aug 10, 2007 | 26.82 | 27.07 | 25.14 | 25.36 | 1,424,095 | -1.69(-6.26%) |
Aug 09, 2007 | 25.56 | 27.50 | 25.21 | 27.05 | 1,628,213 | +0.12(+0.44%) |
Aug 08, 2007 | 24.98 | 27.46 | 24.98 | 26.93 | 2,223,432 | +2.07(+8.34%) |
Aug 07, 2007 | 23.12 | 25.09 | 23.05 | 24.86 | 1,468,409 | +1.66(+7.15%) |
Aug 06, 2007 | 22.34 | 23.44 | 21.95 | 23.20 | 944,870 | +0.74(+3.32%) |
Aug 03, 2007 | 22.65 | 23.19 | 21.83 | 22.45 | 644,965 | +0.31(+1.41%) |
Aug 02, 2007 | 21.11 | 22.23 | 21.02 | 22.14 | 608,415 | +1.09(+5.18%) |
Aug 01, 2007 | 20.57 | 21.29 | 20.41 | 21.05 | 460,982 | +0.17(+0.81%) |
Jul 31, 2007 | 21.50 | 21.61 | 20.87 | 20.88 | 453,906 | -0.35(-1.63%) |
Jul 30, 2007 | 20.81 | 21.54 | 20.56 | 21.23 | 384,524 | +0.41(+1.95%) |
Jul 27, 2007 | 21.13 | 21.65 | 20.73 | 20.82 | 669,537 | -0.42(-1.99%) |
Jul 26, 2007 | 21.60 | 21.79 | 20.85 | 21.24 | 729,040 | -0.64(-2.94%) |
Jul 25, 2007 | 22.21 | 22.21 | 21.48 | 21.89 | 465,668 | -0.40(-1.78%) |
Jul 24, 2007 | 22.95 | 23.32 | 22.12 | 22.28 | 524,149 | -0.48(-2.12%) |
Jul 23, 2007 | 23.23 | 23.28 | 22.73 | 22.77 | 308,660 | -0.47(-2.00%) |
Jul 20, 2007 | 23.40 | 23.66 | 23.01 | 23.23 | 483,635 | -0.22(-0.94%) |
Jul 19, 2007 | 23.26 | 23.66 | 23.11 | 23.45 | 496,104 | +0.40(+1.73%) |
Jul 18, 2007 | 22.30 | 23.06 | 22.26 | 23.05 | 537,841 | +0.72(+3.22%) |
Jul 17, 2007 | 22.33 | 22.61 | 22.19 | 22.34 | 481,110 | -0.01(-0.04%) |
Jul 16, 2007 | 22.49 | 22.63 | 22.22 | 22.34 | 459,718 | -0.17(-0.75%) |
Jul 13, 2007 | 22.42 | 23.11 | 22.41 | 22.51 | 401,748 | -0.03(-0.11%) |
Jul 12, 2007 | 21.57 | 22.55 | 21.57 | 22.54 | 760,955 | +1.14(+5.30%) |
Jul 11, 2007 | 21.70 | 21.70 | 21.29 | 21.40 | 341,792 | -0.29(-1.33%) |
Jul 10, 2007 | 21.91 | 22.05 | 21.29 | 21.69 | 683,723 | -0.15(-0.70%) |
Jul 09, 2007 | 21.99 | 22.24 | 21.84 | 21.84 | 539,880 | +0.06(+0.27%) |
Jul 06, 2007 | 21.45 | 21.95 | 21.27 | 21.79 | 604,642 | +0.46(+2.14%) |
Jul 05, 2007 | 21.34 | 21.55 | 21.05 | 21.33 | 661,238 | +0.06(+0.28%) |
Jul 03, 2007 | 21.22 | 21.35 | 20.81 | 21.27 | 833,556 | +0.39(+1.86%) |
Jul 02, 2007 | 20.31 | 20.94 | 20.18 | 20.88 | 672,839 | +0.77(+3.83%) |
Jun 29, 2007 | 20.37 | 20.64 | 19.97 | 20.11 | 501,178 | -0.14(-0.67%) |
Jun 28, 2007 | 20.40 | 20.58 | 20.13 | 20.25 | 520,067 | -0.08(-0.42%) |
Jun 27, 2007 | 19.81 | 20.33 | 19.67 | 20.33 | 470,826 | +0.36(+1.78%) |
Jun 26, 2007 | 20.51 | 20.62 | 19.80 | 19.97 | 686,835 | -0.47(-2.28%) |
Jun 25, 2007 | 20.73 | 21.01 | 20.35 | 20.44 | 563,349 | -0.39(-1.87%) |
Jun 22, 2007 | 20.81 | 21.02 | 20.54 | 20.83 | 597,165 | +0.06(+0.29%) |
Jun 21, 2007 | 20.51 | 20.84 | 20.17 | 20.77 | 486,237 | +0.24(+1.15%) |
Jun 20, 2007 | 21.13 | 21.13 | 20.52 | 20.53 | 364,169 | -0.58(-2.73%) |
Jun 19, 2007 | 21.11 | 21.25 | 20.93 | 21.11 | 323,273 | -0.03(-0.12%) |
Jun 18, 2007 | 21.31 | 21.45 | 21.09 | 21.13 | 321,145 | -0.16(-0.76%) |
Jun 15, 2007 | 21.16 | 21.45 | 21.03 | 21.29 | 673,495 | +0.41(+1.99%) |
Jun 14, 2007 | 20.88 | 21.29 | 20.86 | 20.88 | 380,363 | +0.02(+0.08%) |
Jun 13, 2007 | 20.69 | 21.07 | 20.69 | 20.86 | 484,850 | +0.19(+0.94%) |
Jun 12, 2007 | 21.13 | 21.13 | 20.64 | 20.67 | 494,897 | -0.53(-2.51%) |
Jun 11, 2007 | 21.32 | 21.61 | 21.06 | 21.20 | 462,652 | -0.08(-0.40%) |
Jun 08, 2007 | 21.32 | 21.36 | 20.69 | 21.29 | 1,101,132 | -0.22(-1.02%) |
Jun 07, 2007 | 22.08 | 22.14 | 21.37 | 21.51 | 715,428 | -0.71(-3.20%) |
Jun 06, 2007 | 22.53 | 23.04 | 21.94 | 22.22 | 798,847 | -0.55(-2.42%) |
Jun 05, 2007 | 23.11 | 23.14 | 22.61 | 22.77 | 469,459 | -0.41(-1.79%) |
Jun 04, 2007 | 23.44 | 23.56 | 23.00 | 23.18 | 615,048 | -0.39(-1.65%) |