Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.35 | 25.80 | 25.11 | 25.69 | 577,812 | +0.80(+3.21%) |
Aug 30, 2007 | 24.90 | 25.35 | 24.66 | 24.89 | 439,440 | -0.10(-0.41%) |
Aug 29, 2007 | 24.87 | 25.05 | 24.35 | 24.99 | 607,425 | +0.45(+1.85%) |
Aug 28, 2007 | 25.18 | 25.31 | 24.45 | 24.54 | 558,246 | -0.98(-3.85%) |
Aug 27, 2007 | 25.40 | 25.79 | 25.40 | 25.52 | 423,928 | -0.23(-0.90%) |
Aug 24, 2007 | 25.82 | 25.95 | 25.59 | 25.75 | 539,208 | +0.31(+1.20%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.05 | 25.44 | 1,076,302 | -0.28(-1.10%) |
Aug 22, 2007 | 25.92 | 26.29 | 25.58 | 25.73 | 1,269,846 | +0.32(+1.27%) |
Aug 21, 2007 | 24.63 | 25.50 | 24.62 | 25.40 | 442,260 | +0.61(+2.45%) |
Aug 20, 2007 | 24.50 | 24.96 | 24.25 | 24.80 | 535,683 | +0.49(+2.01%) |
Aug 17, 2007 | 25.01 | 25.26 | 24.08 | 24.31 | 608,482 | +0.66(+2.78%) |
Aug 16, 2007 | 23.48 | 23.89 | 22.85 | 23.65 | 944,452 | +0.26(+1.09%) |
Aug 15, 2007 | 23.92 | 24.39 | 23.33 | 23.40 | 459,535 | -0.90(-3.69%) |
Aug 14, 2007 | 24.97 | 24.97 | 24.09 | 24.29 | 488,443 | -0.69(-2.77%) |
Aug 13, 2007 | 24.58 | 25.37 | 24.55 | 24.98 | 1,503,227 | +0.74(+3.04%) |
Aug 10, 2007 | 24.24 | 24.65 | 23.76 | 24.25 | 1,110,322 | -0.11(-0.47%) |
Aug 09, 2007 | 24.39 | 25.26 | 24.23 | 24.36 | 1,955,888 | -0.90(-3.57%) |
Aug 08, 2007 | 24.82 | 25.48 | 24.72 | 25.26 | 1,452,285 | +0.73(+2.98%) |
Aug 07, 2007 | 24.81 | 24.81 | 24.08 | 24.53 | 722,705 | -0.32(-1.28%) |
Aug 06, 2007 | 24.56 | 25.78 | 24.18 | 24.85 | 520,700 | +0.07(+0.30%) |
Aug 03, 2007 | 24.97 | 25.50 | 24.62 | 24.77 | 1,024,479 | -0.73(-2.85%) |
Aug 02, 2007 | 25.73 | 25.94 | 25.19 | 25.50 | 898,446 | +0.28(+1.13%) |
Aug 01, 2007 | 25.51 | 27.54 | 24.56 | 25.22 | 1,097,807 | -0.48(-1.85%) |
Jul 31, 2007 | 26.12 | 26.81 | 25.60 | 25.69 | 1,392,883 | -1.36(-5.01%) |
Jul 30, 2007 | 26.10 | 27.13 | 25.70 | 27.05 | 1,081,590 | +0.92(+3.52%) |
Jul 27, 2007 | 25.89 | 26.69 | 25.74 | 26.13 | 765,362 | -0.05(-0.17%) |
Jul 26, 2007 | 26.58 | 26.64 | 25.73 | 26.18 | 789,864 | -0.81(-2.99%) |
Jul 25, 2007 | 27.70 | 27.70 | 26.47 | 26.98 | 1,001,211 | -0.54(-1.98%) |
Jul 24, 2007 | 28.38 | 28.42 | 27.38 | 27.53 | 1,181,511 | -0.44(-1.58%) |
Jul 23, 2007 | 28.11 | 28.93 | 27.80 | 27.97 | 1,140,464 | +0.28(+1.00%) |
Jul 20, 2007 | 27.80 | 28.07 | 27.54 | 27.69 | 543,791 | -0.33(-1.17%) |
Jul 19, 2007 | 27.97 | 28.20 | 27.70 | 28.02 | 414,586 | +0.18(+0.65%) |
Jul 18, 2007 | 27.84 | 27.84 | 27.28 | 27.84 | 696,617 | +0.11(+0.39%) |
Jul 17, 2007 | 27.10 | 28.09 | 27.08 | 27.73 | 1,973,867 | +0.85(+3.14%) |
Jul 16, 2007 | 27.02 | 27.13 | 26.58 | 26.88 | 1,269,141 | +0.03(+0.11%) |
Jul 13, 2007 | 26.90 | 26.99 | 26.54 | 26.86 | 1,090,404 | +0.05(+0.17%) |
Jul 12, 2007 | 26.21 | 26.85 | 26.15 | 26.81 | 855,789 | +0.84(+3.23%) |
Jul 11, 2007 | 25.46 | 26.00 | 25.30 | 25.97 | 473,284 | +0.41(+1.62%) |
Jul 10, 2007 | 25.47 | 25.98 | 25.47 | 25.56 | 738,569 | -0.03(-0.11%) |
Jul 09, 2007 | 25.43 | 25.88 | 25.21 | 25.59 | 751,613 | +0.41(+1.65%) |
Jul 06, 2007 | 24.85 | 25.27 | 24.74 | 25.17 | 470,816 | +0.47(+1.91%) |
Jul 05, 2007 | 25.47 | 25.47 | 24.29 | 24.70 | 1,702,588 | -0.05(-0.18%) |
Jul 03, 2007 | 24.77 | 24.81 | 24.67 | 24.75 | 1,020,777 | +0.33(+1.37%) |
Jul 02, 2007 | 24.42 | 24.53 | 24.09 | 24.41 | 582,747 | +0.31(+1.27%) |
Jun 29, 2007 | 24.32 | 24.32 | 23.93 | 24.11 | 2,044,728 | -0.14(-0.58%) |
Jun 28, 2007 | 24.32 | 24.56 | 24.14 | 24.25 | 978,296 | +0.07(+0.28%) |
Jun 27, 2007 | 23.70 | 24.18 | 23.61 | 24.18 | 1,524,380 | +0.46(+1.94%) |
Jun 26, 2007 | 24.59 | 24.59 | 23.69 | 23.72 | 836,399 | -0.54(-2.24%) |
Jun 25, 2007 | 24.71 | 24.95 | 24.21 | 24.26 | 416,701 | -0.44(-1.79%) |
Jun 22, 2007 | 24.87 | 24.96 | 24.59 | 24.71 | 386,735 | -0.19(-0.75%) |
Jun 21, 2007 | 24.90 | 25.11 | 24.76 | 24.89 | 649,377 | +0.04(+0.16%) |
Jun 20, 2007 | 25.01 | 25.16 | 24.58 | 24.85 | 457,772 | -0.29(-1.15%) |
Jun 19, 2007 | 24.95 | 25.42 | 24.95 | 25.14 | 336,146 | +0.16(+0.66%) |
Jun 18, 2007 | 25.89 | 45.38 | 24.68 | 24.98 | 312,526 | +0.16(+0.66%) |
Jun 15, 2007 | 24.59 | 25.20 | 24.51 | 24.81 | 331,034 | +0.44(+1.79%) |
Jun 14, 2007 | 23.75 | 24.53 | 23.62 | 24.38 | 696,970 | +0.84(+3.59%) |
Jun 13, 2007 | 23.43 | 23.80 | 23.40 | 23.53 | 567,588 | +0.25(+1.05%) |
Jun 12, 2007 | 23.40 | 23.68 | 23.27 | 23.29 | 494,083 | -0.27(-1.16%) |
Jun 11, 2007 | 23.37 | 23.78 | 23.37 | 23.56 | 663,302 | +0.06(+0.24%) |
Jun 08, 2007 | 22.96 | 23.58 | 22.96 | 23.50 | 895,978 | +0.50(+2.20%) |
Jun 07, 2007 | 23.25 | 23.32 | 22.96 | 23.00 | 846,799 | -0.31(-1.34%) |
Jun 06, 2007 | 23.42 | 23.48 | 23.12 | 23.31 | 655,899 | -0.17(-0.72%) |
Jun 05, 2007 | 23.62 | 23.65 | 23.29 | 23.48 | 917,131 | -0.15(-0.62%) |
Jun 04, 2007 | 23.46 | 23.67 | 23.04 | 23.63 | 550,490 | +0.01(+0.05%) |