Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.75 | 29.12 | 28.56 | 28.90 | 36,738 | +0.34(+1.20%) |
Aug 30, 2007 | 28.64 | 29.19 | 28.47 | 28.55 | 27,070 | -0.29(-1.00%) |
Aug 29, 2007 | 28.24 | 28.98 | 27.98 | 28.84 | 51,761 | +0.79(+2.83%) |
Aug 28, 2007 | 28.83 | 28.91 | 28.05 | 28.05 | 48,042 | -0.95(-3.27%) |
Aug 27, 2007 | 29.44 | 29.44 | 28.71 | 29.00 | 51,910 | -0.41(-1.39%) |
Aug 24, 2007 | 28.57 | 29.41 | 28.57 | 29.41 | 31,979 | +0.90(+3.16%) |
Aug 23, 2007 | 29.07 | 29.24 | 28.39 | 28.51 | 92,813 | -0.37(-1.28%) |
Aug 22, 2007 | 30.25 | 30.56 | 28.68 | 28.88 | 119,735 | -0.96(-3.22%) |
Aug 21, 2007 | 30.36 | 30.82 | 29.75 | 29.84 | 41,349 | -0.44(-1.44%) |
Aug 20, 2007 | 31.06 | 31.19 | 29.82 | 30.27 | 58,008 | -0.69(-2.22%) |
Aug 17, 2007 | 31.43 | 31.67 | 30.16 | 30.96 | 138,476 | +0.74(+2.45%) |
Aug 16, 2007 | 28.28 | 30.22 | 28.28 | 30.22 | 215,226 | +2.21(+7.87%) |
Aug 15, 2007 | 27.83 | 29.14 | 27.75 | 28.02 | 74,221 | +0.28(+1.02%) |
Aug 14, 2007 | 28.29 | 28.64 | 27.73 | 27.73 | 49,827 | -0.42(-1.50%) |
Aug 13, 2007 | 29.61 | 29.76 | 27.77 | 28.16 | 73,923 | -1.18(-4.03%) |
Aug 10, 2007 | 28.64 | 29.96 | 28.01 | 29.34 | 178,339 | +0.74(+2.59%) |
Aug 09, 2007 | 28.30 | 29.53 | 28.30 | 28.60 | 119,735 | +0.30(+1.05%) |
Aug 08, 2007 | 27.77 | 28.52 | 27.60 | 28.30 | 107,538 | +0.85(+3.09%) |
Aug 07, 2007 | 27.16 | 27.96 | 25.75 | 27.46 | 75,708 | +0.19(+0.71%) |
Aug 06, 2007 | 26.26 | 27.33 | 25.71 | 27.26 | 61,727 | +0.81(+3.05%) |
Aug 03, 2007 | 26.89 | 27.25 | 26.43 | 26.46 | 54,587 | -0.79(-2.91%) |
Aug 02, 2007 | 26.96 | 27.48 | 26.83 | 27.25 | 55,033 | +0.34(+1.27%) |
Aug 01, 2007 | 26.25 | 27.24 | 26.25 | 26.91 | 85,525 | +0.48(+1.83%) |
Jul 31, 2007 | 27.26 | 27.26 | 26.40 | 26.42 | 92,962 | -0.61(-2.26%) |
Jul 30, 2007 | 26.87 | 27.05 | 26.48 | 27.03 | 130,296 | +0.30(+1.13%) |
Jul 27, 2007 | 27.83 | 28.00 | 26.69 | 26.73 | 137,286 | -1.16(-4.17%) |
Jul 26, 2007 | 28.81 | 28.94 | 27.58 | 27.89 | 102,928 | -1.32(-4.51%) |
Jul 25, 2007 | 28.65 | 29.39 | 28.35 | 29.21 | 148,591 | +0.76(+2.67%) |
Jul 24, 2007 | 29.26 | 29.45 | 28.44 | 28.45 | 139,220 | -0.87(-2.98%) |
Jul 23, 2007 | 28.88 | 29.55 | 28.82 | 29.33 | 100,101 | +0.50(+1.73%) |
Jul 20, 2007 | 28.98 | 29.25 | 28.52 | 28.83 | 138,328 | -0.15(-0.53%) |
Jul 19, 2007 | 29.01 | 29.18 | 28.86 | 28.98 | 63,660 | +0.09(+0.33%) |
Jul 18, 2007 | 29.08 | 29.79 | 28.65 | 28.89 | 106,200 | -0.19(-0.67%) |
Jul 17, 2007 | 29.38 | 29.90 | 29.07 | 29.08 | 43,283 | -0.22(-0.76%) |
Jul 16, 2007 | 29.33 | 29.48 | 29.02 | 29.31 | 56,669 | -0.05(-0.16%) |
Jul 13, 2007 | 29.73 | 30.02 | 29.24 | 29.35 | 52,058 | -0.38(-1.27%) |
Jul 12, 2007 | 28.44 | 29.73 | 28.39 | 29.73 | 84,038 | +1.63(+5.79%) |
Jul 11, 2007 | 28.51 | 28.67 | 28.02 | 28.10 | 74,518 | -0.46(-1.62%) |
Jul 10, 2007 | 28.67 | 28.88 | 28.53 | 28.57 | 113,191 | -0.28(-0.98%) |
Jul 09, 2007 | 28.47 | 28.85 | 28.43 | 28.85 | 62,619 | +0.38(+1.32%) |
Jul 06, 2007 | 28.28 | 28.50 | 28.18 | 28.47 | 58,752 | +0.24(+0.83%) |
Jul 05, 2007 | 28.39 | 28.47 | 27.85 | 28.24 | 66,338 | -0.07(-0.26%) |
Jul 03, 2007 | 28.17 | 28.37 | 28.06 | 28.31 | 36,292 | +0.28(+0.98%) |
Jul 02, 2007 | 27.46 | 28.36 | 27.46 | 28.04 | 81,212 | +0.80(+2.94%) |
Jun 29, 2007 | 27.75 | 27.81 | 27.23 | 27.24 | 74,816 | -0.35(-1.27%) |
Jun 28, 2007 | 27.73 | 27.99 | 27.55 | 27.59 | 51,761 | -0.05(-0.17%) |
Jun 27, 2007 | 27.34 | 27.83 | 27.28 | 27.63 | 57,562 | +0.13(+0.49%) |
Jun 26, 2007 | 27.93 | 28.11 | 27.40 | 27.50 | 72,733 | -0.39(-1.40%) |
Jun 25, 2007 | 27.47 | 27.89 | 27.48 | 27.89 | 121,669 | +0.42(+1.52%) |
Jun 22, 2007 | 28.32 | 28.39 | 27.47 | 27.47 | 186,371 | -0.85(-2.99%) |
Jun 21, 2007 | 28.24 | 28.51 | 28.24 | 28.32 | 60,388 | +0.11(+0.41%) |
Jun 20, 2007 | 28.27 | 28.37 | 28.18 | 28.20 | 67,081 | +0.07(+0.24%) |
Jun 19, 2007 | 28.14 | 28.24 | 27.95 | 28.14 | 102,035 | -0.10(-0.36%) |
Jun 18, 2007 | 28.64 | 28.64 | 28.20 | 28.24 | 52,207 | -0.40(-1.41%) |
Jun 15, 2007 | 29.08 | 29.26 | 28.64 | 28.64 | 128,362 | +0.24(+0.83%) |
Jun 14, 2007 | 28.41 | 28.59 | 28.38 | 28.41 | 28,111 | +0.07(+0.24%) |
Jun 13, 2007 | 28.07 | 28.79 | 28.07 | 28.34 | 73,328 | +0.43(+1.54%) |
Jun 12, 2007 | 28.17 | 28.61 | 27.80 | 27.91 | 51,315 | -0.36(-1.26%) |
Jun 11, 2007 | 28.44 | 28.53 | 28.22 | 28.26 | 42,688 | -0.24(-0.85%) |
Jun 08, 2007 | 28.18 | 28.51 | 28.03 | 28.51 | 26,029 | +0.30(+1.05%) |
Jun 07, 2007 | 28.63 | 28.63 | 27.93 | 28.21 | 116,463 | -0.50(-1.76%) |
Jun 06, 2007 | 28.90 | 29.02 | 28.63 | 28.71 | 30,640 | -0.18(-0.63%) |
Jun 05, 2007 | 28.80 | 29.00 | 28.66 | 28.90 | 71,097 | +0.01(+0.02%) |
Jun 04, 2007 | 28.88 | 29.07 | 28.87 | 28.89 | 70,651 | -0.12(-0.42%) |