Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.36 | 23.60 | 22.10 | 22.21 | 86,026 | +0.21(+0.95%) |
Aug 30, 2007 | 22.69 | 23.50 | 21.66 | 22.00 | 99,010 | -0.96(-4.18%) |
Aug 29, 2007 | 22.61 | 23.20 | 22.40 | 22.96 | 40,479 | +0.52(+2.32%) |
Aug 28, 2007 | 24.38 | 24.38 | 22.10 | 22.44 | 68,935 | -2.04(-8.33%) |
Aug 27, 2007 | 25.50 | 25.50 | 24.20 | 24.48 | 30,453 | -1.00(-3.92%) |
Aug 24, 2007 | 24.95 | 25.89 | 24.95 | 25.48 | 14,662 | +0.67(+2.70%) |
Aug 23, 2007 | 26.68 | 26.68 | 24.60 | 24.81 | 32,891 | -1.69(-6.38%) |
Aug 22, 2007 | 26.25 | 26.82 | 26.03 | 26.50 | 27,116 | +0.54(+2.08%) |
Aug 21, 2007 | 25.80 | 26.25 | 25.59 | 25.96 | 26,803 | +0.02(+0.08%) |
Aug 20, 2007 | 26.48 | 26.48 | 25.68 | 25.94 | 8,502 | -0.37(-1.41%) |
Aug 17, 2007 | 26.73 | 27.00 | 26.23 | 26.31 | 80,357 | +0.33(+1.27%) |
Aug 16, 2007 | 25.51 | 26.06 | 25.16 | 25.98 | 81,736 | +0.47(+1.84%) |
Aug 15, 2007 | 25.12 | 25.83 | 24.80 | 25.51 | 63,844 | +0.31(+1.23%) |
Aug 14, 2007 | 25.97 | 26.35 | 25.18 | 25.20 | 35,059 | -0.89(-3.41%) |
Aug 13, 2007 | 26.23 | 26.95 | 25.20 | 26.09 | 80,376 | +0.28(+1.08%) |
Aug 10, 2007 | 26.62 | 27.28 | 25.81 | 25.81 | 188,976 | -1.14(-4.23%) |
Aug 09, 2007 | 26.43 | 27.00 | 26.33 | 26.95 | 101,226 | +0.23(+0.86%) |
Aug 08, 2007 | 23.43 | 27.00 | 23.43 | 26.72 | 221,970 | +3.35(+14.33%) |
Aug 07, 2007 | 24.77 | 24.99 | 23.15 | 23.37 | 328,023 | -1.59(-6.37%) |
Aug 06, 2007 | 24.65 | 25.38 | 24.55 | 24.96 | 108,167 | +0.11(+0.44%) |
Aug 03, 2007 | 24.95 | 26.10 | 24.60 | 24.85 | 71,222 | -1.42(-5.41%) |
Aug 02, 2007 | 25.69 | 26.93 | 25.69 | 26.27 | 34,922 | +0.48(+1.86%) |
Aug 01, 2007 | 25.94 | 25.96 | 25.24 | 25.79 | 67,518 | -0.12(-0.46%) |
Jul 31, 2007 | 26.02 | 26.21 | 25.36 | 25.91 | 39,958 | +0.06(+0.23%) |
Jul 30, 2007 | 24.59 | 26.10 | 24.45 | 25.85 | 62,573 | +1.15(+4.66%) |
Jul 27, 2007 | 24.89 | 25.03 | 24.27 | 24.70 | 34,738 | -0.43(-1.71%) |
Jul 26, 2007 | 24.65 | 25.13 | 24.55 | 25.13 | 46,582 | +0.26(+1.05%) |
Jul 25, 2007 | 24.87 | 25.32 | 24.62 | 24.87 | 33,178 | -0.08(-0.32%) |
Jul 24, 2007 | 24.70 | 25.31 | 24.52 | 24.95 | 75,138 | +0.13(+0.52%) |
Jul 23, 2007 | 24.44 | 25.12 | 24.44 | 24.82 | 37,333 | +0.30(+1.22%) |
Jul 20, 2007 | 25.45 | 25.58 | 24.10 | 24.52 | 40,603 | -0.99(-3.88%) |
Jul 19, 2007 | 25.55 | 25.79 | 25.26 | 25.51 | 17,565 | -0.07(-0.27%) |
Jul 18, 2007 | 25.42 | 25.58 | 25.25 | 25.58 | 45,893 | +0.18(+0.71%) |
Jul 17, 2007 | 25.73 | 25.73 | 25.25 | 25.40 | 15,627 | -0.32(-1.24%) |
Jul 16, 2007 | 25.90 | 25.90 | 25.37 | 25.72 | 102,069 | -0.31(-1.19%) |
Jul 13, 2007 | 25.75 | 26.18 | 25.67 | 26.03 | 34,406 | +0.30(+1.17%) |
Jul 12, 2007 | 26.06 | 26.08 | 25.42 | 25.73 | 42,426 | +0.03(+0.12%) |
Jul 11, 2007 | 26.09 | 26.30 | 25.37 | 25.70 | 39,889 | -0.42(-1.61%) |
Jul 10, 2007 | 26.71 | 26.82 | 26.03 | 26.12 | 69,681 | -0.64(-2.39%) |
Jul 09, 2007 | 27.26 | 27.27 | 26.56 | 26.76 | 22,887 | -0.33(-1.22%) |
Jul 06, 2007 | 26.62 | 27.22 | 26.54 | 27.09 | 13,606 | +0.41(+1.54%) |
Jul 05, 2007 | 26.89 | 26.89 | 26.59 | 26.68 | 18,088 | -0.35(-1.29%) |
Jul 03, 2007 | 26.89 | 27.04 | 26.65 | 27.03 | 13,880 | +0.07(+0.26%) |
Jul 02, 2007 | 26.69 | 26.96 | 26.50 | 26.96 | 30,702 | +0.13(+0.48%) |
Jun 29, 2007 | 27.12 | 27.14 | 26.34 | 26.83 | 26,797 | -0.38(-1.40%) |
Jun 28, 2007 | 27.27 | 27.30 | 26.86 | 27.21 | 21,212 | -0.16(-0.58%) |
Jun 27, 2007 | 26.98 | 27.56 | 26.72 | 27.37 | 53,407 | +0.43(+1.60%) |
Jun 26, 2007 | 27.41 | 27.41 | 26.89 | 26.94 | 85,276 | -0.22(-0.81%) |
Jun 25, 2007 | 27.06 | 27.99 | 26.47 | 27.16 | 54,484 | -0.05(-0.18%) |
Jun 22, 2007 | 26.80 | 27.21 | 26.59 | 27.21 | 438,292 | +0.67(+2.52%) |
Jun 21, 2007 | 26.22 | 26.66 | 26.22 | 26.54 | 39,318 | +0.01(+0.04%) |
Jun 20, 2007 | 26.85 | 26.90 | 26.49 | 26.53 | 38,600 | -0.22(-0.82%) |
Jun 19, 2007 | 26.50 | 26.83 | 26.50 | 26.75 | 24,400 | +0.19(+0.72%) |
Jun 18, 2007 | 26.87 | 26.87 | 26.42 | 26.56 | 41,000 | -0.29(-1.08%) |
Jun 15, 2007 | 26.67 | 27.03 | 26.36 | 26.85 | 63,500 | +0.55(+2.09%) |
Jun 14, 2007 | 26.46 | 26.65 | 25.86 | 26.30 | 55,200 | -0.17(-0.64%) |
Jun 13, 2007 | 25.60 | 26.65 | 25.49 | 26.47 | 91,600 | +0.87(+3.40%) |
Jun 12, 2007 | 26.12 | 26.32 | 25.21 | 25.60 | 86,300 | -0.65(-2.48%) |
Jun 11, 2007 | 26.25 | 26.48 | 26.15 | 26.25 | 46,464 | -0.03(-0.11%) |
Jun 08, 2007 | 26.05 | 26.40 | 25.57 | 26.28 | 50,024 | +0.27(+1.04%) |
Jun 07, 2007 | 26.16 | 26.16 | 25.42 | 26.01 | 62,637 | -0.33(-1.25%) |
Jun 06, 2007 | 26.08 | 26.40 | 25.79 | 26.34 | 28,666 | +0.06(+0.23%) |
Jun 05, 2007 | 26.50 | 26.51 | 26.10 | 26.28 | 40,229 | -0.26(-0.98%) |
Jun 04, 2007 | 26.47 | 26.66 | 26.38 | 26.54 | 18,259 | -0.10(-0.38%) |