Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.63 | 132,802 | +0.28(+1.01%) |
Aug 30, 2007 | 27.09 | 27.63 | 27.09 | 27.35 | 76,059 | -0.08(-0.30%) |
Aug 29, 2007 | 26.90 | 27.58 | 26.67 | 27.43 | 88,937 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.63 | 26.67 | 152,253 | -1.54(-5.44%) |
Aug 27, 2007 | 28.61 | 28.77 | 28.19 | 28.21 | 90,278 | -0.54(-1.87%) |
Aug 24, 2007 | 28.17 | 28.90 | 28.06 | 28.75 | 82,766 | +0.64(+2.28%) |
Aug 23, 2007 | 29.03 | 29.17 | 27.95 | 28.10 | 104,766 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.18 | 28.37 | 28.88 | 77,669 | +0.31(+1.10%) |
Aug 21, 2007 | 28.47 | 28.83 | 28.25 | 28.57 | 89,071 | -0.20(-0.70%) |
Aug 20, 2007 | 29.05 | 29.07 | 28.13 | 28.77 | 136,424 | -0.51(-1.76%) |
Aug 17, 2007 | 29.49 | 32.17 | 28.74 | 29.28 | 392,907 | +1.25(+4.44%) |
Aug 16, 2007 | 25.68 | 28.17 | 25.68 | 28.04 | 462,930 | +2.17(+8.39%) |
Aug 15, 2007 | 26.09 | 26.67 | 25.61 | 25.87 | 257,556 | -0.18(-0.69%) |
Aug 14, 2007 | 27.08 | 27.58 | 26.02 | 26.05 | 224,825 | -0.98(-3.61%) |
Aug 13, 2007 | 28.81 | 28.81 | 26.75 | 27.02 | 432,748 | -1.53(-5.35%) |
Aug 10, 2007 | 31.02 | 31.24 | 28.14 | 28.55 | 600,562 | -3.27(-10.26%) |
Aug 09, 2007 | 30.79 | 33.58 | 30.44 | 31.82 | 834,241 | +1.04(+3.37%) |
Aug 08, 2007 | 29.00 | 31.43 | 28.77 | 30.78 | 692,317 | +2.48(+8.77%) |
Aug 07, 2007 | 27.39 | 28.86 | 26.93 | 28.30 | 318,457 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.11 | 25.45 | 27.63 | 329,055 | +1.70(+6.56%) |
Aug 03, 2007 | 26.40 | 27.44 | 25.93 | 25.93 | 323,823 | -1.51(-5.51%) |
Aug 02, 2007 | 26.92 | 27.49 | 26.90 | 27.44 | 268,690 | +0.57(+2.14%) |
Aug 01, 2007 | 27.19 | 27.45 | 26.39 | 26.87 | 417,590 | -0.33(-1.21%) |
Jul 31, 2007 | 27.47 | 27.92 | 27.19 | 27.19 | 285,458 | -0.27(-0.98%) |
Jul 30, 2007 | 26.96 | 27.86 | 26.78 | 27.46 | 473,662 | -0.08(-0.30%) |
Jul 27, 2007 | 25.16 | 28.45 | 24.60 | 27.55 | 742,486 | -0.04(-0.14%) |
Jul 26, 2007 | 27.74 | 28.09 | 27.29 | 27.58 | 192,228 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.38 | 27.57 | 28.26 | 213,020 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.74 | 27.79 | 27.95 | 166,606 | -1.13(-3.87%) |
Jul 23, 2007 | 29.43 | 29.51 | 28.98 | 29.07 | 158,021 | -0.30(-1.02%) |
Jul 20, 2007 | 29.86 | 29.86 | 28.98 | 29.37 | 472,455 | -0.48(-1.60%) |
Jul 19, 2007 | 29.88 | 30.01 | 29.73 | 29.85 | 111,205 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 30.00 | 29.55 | 29.88 | 286,799 | -0.16(-0.55%) |
Jul 17, 2007 | 29.97 | 30.27 | 29.97 | 30.04 | 185,386 | +0.08(+0.27%) |
Jul 16, 2007 | 30.19 | 30.33 | 29.80 | 29.96 | 153,058 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.51 | 30.24 | 30.30 | 64,925 | -0.16(-0.51%) |
Jul 12, 2007 | 29.98 | 30.54 | 29.88 | 30.45 | 83,571 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.04 | 29.69 | 29.84 | 113,619 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.62 | 29.74 | 219,057 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.16 | 30.82 | 162,180 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.20 | 30.45 | 111,741 | -0.11(-0.37%) |
Jul 05, 2007 | 30.39 | 30.75 | 30.30 | 30.56 | 154,936 | +0.33(+1.08%) |
Jul 03, 2007 | 29.99 | 30.35 | 29.85 | 30.24 | 70,023 | +0.22(+0.75%) |
Jul 02, 2007 | 29.77 | 30.04 | 29.67 | 30.01 | 148,497 | +0.32(+1.08%) |
Jun 29, 2007 | 30.09 | 30.33 | 29.66 | 29.69 | 198,935 | -0.40(-1.31%) |
Jun 28, 2007 | 30.18 | 30.23 | 29.89 | 30.09 | 129,851 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.04 | 29.10 | 29.98 | 212,752 | +0.38(+1.28%) |
Jun 26, 2007 | 29.73 | 29.83 | 28.97 | 29.60 | 283,177 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.31 | 29.62 | 239,178 | -0.22(-0.72%) |
Jun 22, 2007 | 29.83 | 29.89 | 29.59 | 29.83 | 248,702 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.04 | 29.53 | 29.83 | 172,375 | +0.06(+0.20%) |
Jun 20, 2007 | 30.07 | 30.18 | 29.71 | 29.77 | 150,911 | -0.27(-0.89%) |
Jun 19, 2007 | 29.61 | 30.17 | 29.47 | 30.04 | 119,253 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.14 | 29.63 | 29.69 | 205,911 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.07 | 30.12 | 30.39 | 183,508 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.10 | 29.68 | 29.71 | 202,557 | -0.36(-1.19%) |
Jun 13, 2007 | 29.78 | 30.17 | 29.63 | 30.07 | 162,716 | +0.28(+0.93%) |
Jun 12, 2007 | 29.87 | 30.20 | 29.63 | 29.80 | 143,131 | -0.19(-0.62%) |
Jun 11, 2007 | 29.86 | 30.12 | 29.60 | 29.98 | 112,815 | +0.01(+0.02%) |
Jun 08, 2007 | 29.87 | 30.05 | 29.60 | 29.98 | 138,839 | +0.01(+0.03%) |
Jun 07, 2007 | 30.51 | 30.81 | 29.97 | 29.97 | 99,803 | -0.66(-2.14%) |
Jun 06, 2007 | 30.49 | 30.84 | 30.34 | 30.62 | 72,303 | +0.13(+0.44%) |
Jun 05, 2007 | 31.14 | 31.14 | 30.30 | 30.49 | 101,144 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.40 | 30.58 | 31.14 | 147,290 | +0.01(+0.05%) |