Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.48 | 23.55 | 23.10 | 23.47 | 526,940 | +0.22(+0.93%) |
Aug 30, 2007 | 23.09 | 23.58 | 22.78 | 23.26 | 671,107 | +0.17(+0.72%) |
Aug 29, 2007 | 22.01 | 23.09 | 21.85 | 23.09 | 871,970 | +1.25(+5.71%) |
Aug 28, 2007 | 22.84 | 22.99 | 21.82 | 21.84 | 563,062 | -0.93(-4.09%) |
Aug 27, 2007 | 22.43 | 22.96 | 22.24 | 22.77 | 538,117 | +0.22(+0.96%) |
Aug 24, 2007 | 23.05 | 23.10 | 22.48 | 22.56 | 676,291 | -0.57(-2.48%) |
Aug 23, 2007 | 23.29 | 23.75 | 22.95 | 23.13 | 692,489 | +0.11(+0.48%) |
Aug 22, 2007 | 22.88 | 23.14 | 22.51 | 23.02 | 1,331,038 | +0.21(+0.92%) |
Aug 21, 2007 | 22.50 | 22.93 | 21.98 | 22.81 | 646,323 | +0.33(+1.46%) |
Aug 20, 2007 | 22.13 | 22.84 | 21.78 | 22.48 | 713,709 | +0.37(+1.68%) |
Aug 17, 2007 | 22.87 | 23.59 | 21.99 | 22.11 | 1,507,764 | +0.32(+1.47%) |
Aug 16, 2007 | 20.92 | 21.85 | 20.32 | 21.79 | 1,621,316 | +0.83(+3.95%) |
Aug 15, 2007 | 21.79 | 22.59 | 20.89 | 20.96 | 1,259,764 | -0.97(-4.42%) |
Aug 14, 2007 | 22.30 | 23.11 | 21.90 | 21.93 | 976,612 | -0.71(-3.14%) |
Aug 13, 2007 | 22.78 | 23.34 | 22.53 | 22.64 | 1,517,969 | +0.76(+3.47%) |
Aug 10, 2007 | 17.98 | 22.03 | 17.63 | 21.88 | 3,283,129 | +3.70(+20.37%) |
Aug 09, 2007 | 19.82 | 19.82 | 17.96 | 18.18 | 4,151,212 | -1.64(-8.26%) |
Aug 08, 2007 | 21.67 | 21.82 | 18.88 | 19.82 | 4,083,178 | -1.62(-7.55%) |
Aug 07, 2007 | 22.19 | 22.25 | 20.86 | 21.43 | 1,657,601 | -0.76(-3.42%) |
Aug 06, 2007 | 22.58 | 22.69 | 21.56 | 22.19 | 2,112,619 | -0.52(-2.28%) |
Aug 03, 2007 | 23.09 | 23.69 | 22.61 | 22.71 | 1,174,721 | -0.98(-4.14%) |
Aug 02, 2007 | 23.15 | 23.76 | 22.99 | 23.69 | 2,143,559 | +0.61(+2.62%) |
Aug 01, 2007 | 22.78 | 23.82 | 22.76 | 23.09 | 1,886,163 | -0.22(-0.95%) |
Jul 31, 2007 | 23.77 | 24.92 | 23.05 | 23.31 | 1,810,840 | -0.07(-0.29%) |
Jul 30, 2007 | 23.29 | 23.90 | 22.98 | 23.38 | 1,701,175 | +0.19(+0.83%) |
Jul 27, 2007 | 24.64 | 24.82 | 23.11 | 23.19 | 1,548,747 | -1.58(-6.38%) |
Jul 26, 2007 | 24.08 | 24.87 | 22.53 | 24.77 | 2,187,781 | +1.64(+7.10%) |
Jul 25, 2007 | 23.09 | 23.57 | 22.48 | 23.13 | 1,257,172 | +0.33(+1.44%) |
Jul 24, 2007 | 24.29 | 24.29 | 22.36 | 22.80 | 2,001,497 | -1.82(-7.40%) |
Jul 23, 2007 | 24.77 | 25.43 | 24.61 | 24.62 | 978,070 | -0.10(-0.40%) |
Jul 20, 2007 | 25.14 | 25.16 | 24.54 | 24.72 | 779,476 | -0.48(-1.91%) |
Jul 19, 2007 | 25.00 | 25.30 | 24.93 | 25.20 | 448,538 | +0.33(+1.34%) |
Jul 18, 2007 | 25.60 | 25.60 | 24.79 | 24.87 | 784,173 | -0.90(-3.50%) |
Jul 17, 2007 | 25.55 | 25.92 | 25.37 | 25.77 | 403,344 | +0.30(+1.19%) |
Jul 16, 2007 | 25.53 | 25.69 | 25.26 | 25.47 | 386,660 | -0.20(-0.79%) |
Jul 13, 2007 | 25.91 | 25.98 | 25.46 | 25.67 | 356,206 | -0.32(-1.24%) |
Jul 12, 2007 | 25.56 | 26.00 | 25.50 | 25.99 | 392,653 | +0.61(+2.41%) |
Jul 11, 2007 | 25.23 | 25.69 | 25.18 | 25.38 | 445,299 | +0.10(+0.42%) |
Jul 10, 2007 | 25.78 | 25.84 | 25.18 | 25.27 | 729,746 | -0.78(-3.01%) |
Jul 09, 2007 | 26.05 | 26.23 | 25.92 | 26.06 | 818,190 | +0.10(+0.38%) |
Jul 06, 2007 | 25.92 | 26.11 | 25.55 | 25.96 | 623,645 | +0.12(+0.45%) |
Jul 05, 2007 | 25.58 | 25.92 | 25.40 | 25.84 | 343,410 | +0.12(+0.46%) |
Jul 03, 2007 | 25.77 | 25.96 | 25.48 | 25.72 | 240,549 | -0.04(-0.14%) |
Jul 02, 2007 | 25.20 | 25.95 | 25.18 | 25.76 | 720,513 | +0.69(+2.76%) |
Jun 29, 2007 | 25.25 | 25.70 | 24.98 | 25.07 | 663,170 | -0.18(-0.71%) |
Jun 28, 2007 | 25.68 | 25.86 | 25.18 | 25.25 | 531,637 | -0.41(-1.61%) |
Jun 27, 2007 | 24.69 | 25.76 | 24.47 | 25.66 | 929,798 | +0.73(+2.92%) |
Jun 26, 2007 | 24.61 | 25.14 | 24.39 | 24.93 | 1,067,325 | +0.33(+1.33%) |
Jun 25, 2007 | 25.35 | 25.35 | 24.32 | 24.61 | 1,476,339 | -0.75(-2.95%) |
Jun 22, 2007 | 25.68 | 25.74 | 24.99 | 25.35 | 1,046,752 | -0.33(-1.27%) |
Jun 21, 2007 | 25.76 | 25.85 | 25.11 | 25.68 | 1,022,130 | -0.07(-0.26%) |
Jun 20, 2007 | 26.47 | 26.55 | 25.73 | 25.75 | 1,208,576 | -0.69(-2.59%) |
Jun 19, 2007 | 26.27 | 26.59 | 25.82 | 26.43 | 835,037 | +0.12(+0.45%) |
Jun 18, 2007 | 26.79 | 26.79 | 26.15 | 26.32 | 467,815 | -0.49(-1.82%) |
Jun 15, 2007 | 27.26 | 27.45 | 26.71 | 26.80 | 816,084 | +0.21(+0.79%) |
Jun 14, 2007 | 26.51 | 27.02 | 26.50 | 26.59 | 391,195 | +0.09(+0.35%) |
Jun 13, 2007 | 25.87 | 26.61 | 25.81 | 26.50 | 571,162 | +0.52(+2.02%) |
Jun 12, 2007 | 26.63 | 26.67 | 25.90 | 25.98 | 713,223 | -0.77(-2.88%) |
Jun 11, 2007 | 26.79 | 27.06 | 26.51 | 26.75 | 526,940 | -0.14(-0.51%) |
Jun 08, 2007 | 26.72 | 26.92 | 26.37 | 26.89 | 405,612 | +0.04(+0.14%) |
Jun 07, 2007 | 26.64 | 27.04 | 26.53 | 26.85 | 1,237,734 | +0.14(+0.53%) |
Jun 06, 2007 | 26.70 | 26.98 | 26.34 | 26.71 | 942,271 | -0.19(-0.71%) |
Jun 05, 2007 | 27.04 | 27.45 | 26.72 | 26.90 | 838,438 | -0.32(-1.18%) |
Jun 04, 2007 | 27.69 | 27.75 | 27.01 | 27.22 | 893,514 | -0.36(-1.30%) |