Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.39 | 28.39 | 27.92 | 28.07 | 80,293 | -0.07(-0.23%) |
Aug 30, 2007 | 27.51 | 28.31 | 27.40 | 28.13 | 83,171 | +0.40(+1.45%) |
Aug 29, 2007 | 26.48 | 28.00 | 26.32 | 27.73 | 101,806 | +1.35(+5.12%) |
Aug 28, 2007 | 27.40 | 27.40 | 26.03 | 26.38 | 162,232 | -1.09(-3.98%) |
Aug 27, 2007 | 28.76 | 28.76 | 27.30 | 27.48 | 111,123 | -1.42(-4.92%) |
Aug 24, 2007 | 28.30 | 28.91 | 27.99 | 28.90 | 65,769 | +0.55(+1.96%) |
Aug 23, 2007 | 28.46 | 28.89 | 28.32 | 28.35 | 48,916 | +0.07(+0.26%) |
Aug 22, 2007 | 27.99 | 28.87 | 27.96 | 28.27 | 124,140 | +0.61(+2.22%) |
Aug 21, 2007 | 28.32 | 28.46 | 27.24 | 27.66 | 76,320 | -0.90(-3.14%) |
Aug 20, 2007 | 27.97 | 28.90 | 27.72 | 28.56 | 139,349 | +0.80(+2.89%) |
Aug 17, 2007 | 28.97 | 29.62 | 27.54 | 27.75 | 239,100 | -0.96(-3.35%) |
Aug 16, 2007 | 26.48 | 29.81 | 26.39 | 28.72 | 318,846 | +2.26(+8.55%) |
Aug 15, 2007 | 26.13 | 27.57 | 26.05 | 26.46 | 126,743 | +0.42(+1.63%) |
Aug 14, 2007 | 25.98 | 27.18 | 25.98 | 26.03 | 94,681 | -0.18(-0.67%) |
Aug 13, 2007 | 28.00 | 28.08 | 26.20 | 26.21 | 280,206 | -1.80(-6.41%) |
Aug 10, 2007 | 22.19 | 29.04 | 22.18 | 28.00 | 473,953 | +5.49(+24.38%) |
Aug 09, 2007 | 24.45 | 24.46 | 21.33 | 22.51 | 472,446 | -2.30(-9.26%) |
Aug 08, 2007 | 25.53 | 27.14 | 24.45 | 24.81 | 368,447 | -0.97(-3.76%) |
Aug 07, 2007 | 25.04 | 26.76 | 24.57 | 25.78 | 263,216 | +0.53(+2.08%) |
Aug 06, 2007 | 26.99 | 27.01 | 25.05 | 25.26 | 299,937 | -1.61(-5.98%) |
Aug 03, 2007 | 27.11 | 27.49 | 26.86 | 26.86 | 149,352 | -0.63(-2.28%) |
Aug 02, 2007 | 27.22 | 27.86 | 26.85 | 27.49 | 134,828 | +0.28(+1.02%) |
Aug 01, 2007 | 26.23 | 27.97 | 26.23 | 27.21 | 231,701 | +0.99(+3.76%) |
Jul 31, 2007 | 27.47 | 27.48 | 26.23 | 26.23 | 103,450 | -1.01(-3.72%) |
Jul 30, 2007 | 27.18 | 27.65 | 26.24 | 27.24 | 144,419 | -0.18(-0.67%) |
Jul 27, 2007 | 26.64 | 28.27 | 26.64 | 27.43 | 211,011 | -0.53(-1.88%) |
Jul 26, 2007 | 28.79 | 28.90 | 27.35 | 27.95 | 153,599 | -1.09(-3.74%) |
Jul 25, 2007 | 28.59 | 29.59 | 28.40 | 29.04 | 136,198 | +0.60(+2.10%) |
Jul 24, 2007 | 29.96 | 30.31 | 28.28 | 28.44 | 190,595 | -1.88(-6.21%) |
Jul 23, 2007 | 29.67 | 30.79 | 29.66 | 30.32 | 82,075 | +0.66(+2.21%) |
Jul 20, 2007 | 30.73 | 30.73 | 29.25 | 29.67 | 111,123 | -1.13(-3.67%) |
Jul 19, 2007 | 30.21 | 31.00 | 30.21 | 30.80 | 71,250 | +0.73(+2.43%) |
Jul 18, 2007 | 29.85 | 30.29 | 29.43 | 30.07 | 97,284 | +0.03(+0.10%) |
Jul 17, 2007 | 30.29 | 30.60 | 29.97 | 30.04 | 70,702 | -0.10(-0.34%) |
Jul 16, 2007 | 30.66 | 30.66 | 30.07 | 30.14 | 78,512 | -0.70(-2.27%) |
Jul 13, 2007 | 30.75 | 30.89 | 30.54 | 30.84 | 84,404 | +0.08(+0.26%) |
Jul 12, 2007 | 30.45 | 30.80 | 30.11 | 30.76 | 124,962 | +0.31(+1.01%) |
Jul 11, 2007 | 29.70 | 30.59 | 29.70 | 30.46 | 103,998 | +0.88(+2.99%) |
Jul 10, 2007 | 29.88 | 30.16 | 29.48 | 29.57 | 99,613 | -0.60(-1.98%) |
Jul 09, 2007 | 29.69 | 30.40 | 29.61 | 30.17 | 51,519 | +0.64(+2.18%) |
Jul 06, 2007 | 29.52 | 29.79 | 29.11 | 29.53 | 49,738 | +0.01(+0.02%) |
Jul 05, 2007 | 29.78 | 29.81 | 29.29 | 29.52 | 91,666 | -0.40(-1.34%) |
Jul 03, 2007 | 29.71 | 29.92 | 29.27 | 29.92 | 65,358 | +0.24(+0.81%) |
Jul 02, 2007 | 29.09 | 30.06 | 28.67 | 29.68 | 114,960 | +0.77(+2.68%) |
Jun 29, 2007 | 29.13 | 30.46 | 28.82 | 28.91 | 85,774 | -0.18(-0.60%) |
Jun 28, 2007 | 29.19 | 29.48 | 29.00 | 29.08 | 80,705 | -0.23(-0.77%) |
Jun 27, 2007 | 28.73 | 29.44 | 28.73 | 29.31 | 72,346 | +0.39(+1.36%) |
Jun 26, 2007 | 28.02 | 29.28 | 28.02 | 28.92 | 114,960 | +0.90(+3.20%) |
Jun 25, 2007 | 28.19 | 28.96 | 27.91 | 28.02 | 70,702 | -0.17(-0.60%) |
Jun 22, 2007 | 28.82 | 29.02 | 28.09 | 28.19 | 128,114 | -0.63(-2.20%) |
Jun 21, 2007 | 28.54 | 29.06 | 28.45 | 28.82 | 59,466 | +0.06(+0.20%) |
Jun 20, 2007 | 29.17 | 29.40 | 28.74 | 28.76 | 93,996 | -0.38(-1.30%) |
Jun 19, 2007 | 28.84 | 29.20 | 28.84 | 29.14 | 116,193 | +0.12(+0.43%) |
Jun 18, 2007 | 30.19 | 30.38 | 28.67 | 29.02 | 149,763 | -1.24(-4.10%) |
Jun 15, 2007 | 30.29 | 30.73 | 29.86 | 30.26 | 130,306 | +0.47(+1.57%) |
Jun 14, 2007 | 29.42 | 30.06 | 29.41 | 29.79 | 87,419 | +0.45(+1.52%) |
Jun 13, 2007 | 28.71 | 29.62 | 28.67 | 29.35 | 101,669 | +1.07(+3.79%) |
Jun 12, 2007 | 28.73 | 28.95 | 28.07 | 28.27 | 84,815 | -0.53(-1.82%) |
Jun 11, 2007 | 28.90 | 29.11 | 28.45 | 28.80 | 99,476 | -0.28(-0.98%) |
Jun 08, 2007 | 28.48 | 29.19 | 28.32 | 29.08 | 91,529 | +0.50(+1.76%) |
Jun 07, 2007 | 28.46 | 28.94 | 28.36 | 28.58 | 142,227 | -0.02(-0.08%) |
Jun 06, 2007 | 28.12 | 28.72 | 28.04 | 28.60 | 62,755 | +0.27(+0.95%) |
Jun 05, 2007 | 29.04 | 29.04 | 28.27 | 28.33 | 85,637 | -0.89(-3.05%) |
Jun 04, 2007 | 28.79 | 29.38 | 28.59 | 29.22 | 83,719 | +0.25(+0.86%) |