Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.11 | 24.26 | 24.06 | 24.23 | 11,921 | +0.33(+1.38%) |
Aug 30, 2007 | 23.80 | 24.06 | 23.80 | 23.90 | 8,915 | +0.05(+0.21%) |
Aug 29, 2007 | 23.58 | 23.87 | 23.51 | 23.85 | 8,314 | +0.40(+1.70%) |
Aug 28, 2007 | 23.88 | 23.88 | 23.45 | 23.45 | 5,509 | -0.52(-2.17%) |
Aug 27, 2007 | 24.16 | 24.16 | 23.97 | 23.97 | 9,416 | -0.24(-0.99%) |
Aug 24, 2007 | 23.88 | 24.21 | 23.87 | 24.21 | 9,216 | +0.25(+1.04%) |
Aug 23, 2007 | 24.07 | 24.07 | 23.83 | 23.96 | 19,334 | -0.10(-0.41%) |
Aug 22, 2007 | 24.13 | 24.13 | 23.89 | 24.06 | 25,946 | +0.26(+1.09%) |
Aug 21, 2007 | 23.54 | 23.89 | 23.54 | 23.80 | 14,926 | +0.35(+1.49%) |
Aug 20, 2007 | 23.54 | 23.60 | 23.31 | 23.45 | 31,644 | -0.01(-0.04%) |
Aug 17, 2007 | 23.47 | 24.09 | 22.44 | 23.46 | 59,506 | +0.48(+2.09%) |
Aug 16, 2007 | 22.97 | 22.99 | 22.17 | 22.98 | 882,882 | -0.27(-1.16%) |
Aug 15, 2007 | 23.60 | 23.87 | 23.25 | 23.25 | 116,408 | -0.38(-1.61%) |
Aug 14, 2007 | 24.22 | 24.24 | 23.63 | 23.63 | 36,265 | -0.54(-2.23%) |
Aug 13, 2007 | 24.35 | 24.36 | 24.08 | 24.17 | 46,683 | +0.05(+0.21%) |
Aug 10, 2007 | 23.61 | 24.23 | 23.46 | 24.12 | 17,932 | +0.13(+0.54%) |
Aug 09, 2007 | 24.06 | 24.39 | 23.94 | 23.99 | 44,479 | -0.52(-2.12%) |
Aug 08, 2007 | 24.36 | 24.66 | 24.33 | 24.51 | 56,100 | +0.41(+1.70%) |
Aug 07, 2007 | 23.86 | 24.16 | 23.75 | 24.10 | 37,567 | +0.49(+2.07%) |
Aug 06, 2007 | 23.56 | 23.73 | 23.35 | 23.61 | 88,658 | -0.13(-0.55%) |
Aug 03, 2007 | 23.97 | 24.26 | 23.74 | 23.74 | 31,055 | -0.52(-2.14%) |
Aug 02, 2007 | 24.13 | 24.34 | 24.05 | 24.26 | 15,427 | +0.30(+1.25%) |
Aug 01, 2007 | 23.92 | 24.04 | 23.51 | 23.96 | 53,195 | -0.20(-0.83%) |
Jul 31, 2007 | 24.78 | 24.80 | 24.16 | 24.16 | 23,442 | -0.56(-2.26%) |
Jul 30, 2007 | 24.41 | 24.79 | 24.32 | 24.72 | 16,229 | -0.02(-0.08%) |
Jul 27, 2007 | 24.86 | 25.23 | 24.66 | 24.74 | 16,229 | -0.42(-1.67%) |
Jul 26, 2007 | 25.31 | 25.52 | 24.80 | 25.15 | 17,130 | -0.72(-2.78%) |
Jul 25, 2007 | 26.05 | 26.17 | 25.69 | 25.87 | 29,853 | +0.54(+2.13%) |
Jul 24, 2007 | 25.59 | 25.83 | 25.22 | 25.33 | 50,189 | -0.52(-2.01%) |
Jul 23, 2007 | 25.95 | 25.97 | 25.79 | 25.85 | 20,035 | -0.18(-0.69%) |
Jul 20, 2007 | 26.12 | 26.16 | 25.91 | 26.03 | 29,252 | -0.36(-1.36%) |
Jul 19, 2007 | 26.65 | 26.72 | 26.39 | 26.39 | 39,370 | -0.11(-0.41%) |
Jul 18, 2007 | 26.52 | 26.52 | 26.29 | 26.50 | 18,633 | -0.29(-1.08%) |
Jul 17, 2007 | 26.66 | 26.79 | 26.57 | 26.79 | 20,436 | +0.13(+0.49%) |
Jul 16, 2007 | 26.61 | 26.95 | 26.45 | 26.66 | 94,970 | -0.11(-0.41%) |
Jul 13, 2007 | 26.71 | 26.77 | 26.60 | 26.77 | 16,128 | +0.17(+0.64%) |
Jul 12, 2007 | 26.42 | 26.61 | 26.34 | 26.60 | 27,950 | +0.29(+1.10%) |
Jul 11, 2007 | 26.05 | 26.31 | 26.03 | 26.31 | 53,896 | +0.19(+0.73%) |
Jul 10, 2007 | 26.42 | 26.44 | 26.11 | 26.12 | 26,247 | -0.40(-1.51%) |
Jul 09, 2007 | 26.33 | 26.52 | 26.33 | 26.52 | 43,578 | +0.17(+0.64%) |
Jul 06, 2007 | 26.20 | 26.39 | 26.09 | 26.35 | 122,820 | +0.28(+1.07%) |
Jul 05, 2007 | 26.14 | 26.22 | 26.03 | 26.07 | 42,175 | -0.09(-0.34%) |
Jul 03, 2007 | 26.17 | 26.17 | 26.08 | 26.16 | 12,622 | +0.11(+0.42%) |
Jul 02, 2007 | 25.98 | 26.10 | 25.98 | 26.05 | 25,245 | +0.15(+0.58%) |
Jun 29, 2007 | 25.96 | 26.13 | 25.76 | 25.90 | 55,699 | -0.07(-0.27%) |
Jun 28, 2007 | 25.94 | 26.13 | 25.94 | 25.97 | 25,545 | +0.05(+0.19%) |
Jun 27, 2007 | 25.49 | 25.93 | 25.49 | 25.92 | 14,726 | +0.32(+1.25%) |
Jun 26, 2007 | 25.84 | 25.89 | 25.60 | 25.60 | 51,792 | -0.18(-0.70%) |
Jun 25, 2007 | 25.88 | 26.01 | 25.69 | 25.78 | 14,025 | -0.08(-0.31%) |
Jun 22, 2007 | 26.04 | 26.09 | 25.78 | 25.86 | 47,084 | -0.14(-0.54%) |
Jun 21, 2007 | 25.68 | 26.00 | 25.24 | 26.00 | 30,554 | +0.15(+0.58%) |
Jun 20, 2007 | 26.06 | 26.15 | 25.80 | 25.85 | 20,336 | -0.19(-0.73%) |
Jun 19, 2007 | 26.10 | 26.11 | 26.01 | 26.04 | 14,926 | -0.11(-0.42%) |
Jun 18, 2007 | 26.11 | 26.20 | 26.01 | 26.15 | 28,751 | +0.03(+0.11%) |
Jun 15, 2007 | 26.40 | 26.40 | 26.11 | 26.12 | 32,959 | +0.09(+0.34%) |
Jun 14, 2007 | 26.07 | 26.10 | 26.01 | 26.03 | 8,014 | +0.20(+0.77%) |
Jun 13, 2007 | 25.68 | 25.83 | 25.55 | 25.83 | 36,164 | +0.27(+1.05%) |
Jun 12, 2007 | 25.91 | 25.91 | 25.56 | 25.56 | 10,719 | -0.46(-1.76%) |
Jun 11, 2007 | 26.07 | 26.15 | 25.91 | 26.02 | 18,933 | -0.11(-0.42%) |
Jun 08, 2007 | 25.66 | 26.13 | 25.66 | 26.13 | 30,554 | +0.49(+1.91%) |
Jun 07, 2007 | 26.31 | 26.36 | 25.64 | 25.64 | 29,252 | -0.54(-2.06%) |
Jun 06, 2007 | 26.16 | 26.25 | 26.06 | 26.18 | 14,125 | -0.11(-0.42%) |
Jun 05, 2007 | 26.18 | 26.31 | 26.18 | 26.29 | 26,747 | +0.03(+0.11%) |
Jun 04, 2007 | 26.01 | 26.27 | 26.01 | 26.26 | 17,030 | +0.15(+0.57%) |