Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.45 | 18.45 | 17.93 | 18.25 | 173,300 | +0.18(+1.00%) |
Aug 30, 2007 | 17.99 | 18.27 | 17.75 | 18.07 | 72,500 | -0.01(-0.06%) |
Aug 29, 2007 | 17.70 | 18.08 | 17.70 | 18.08 | 36,900 | +0.23(+1.29%) |
Aug 28, 2007 | 17.64 | 17.90 | 17.41 | 17.85 | 53,600 | +0.03(+0.15%) |
Aug 27, 2007 | 17.90 | 18.46 | 17.61 | 17.82 | 47,700 | -0.50(-2.71%) |
Aug 24, 2007 | 18.20 | 18.36 | 18.00 | 18.32 | 39,700 | +0.19(+1.05%) |
Aug 23, 2007 | 18.20 | 18.48 | 17.89 | 18.13 | 30,400 | -0.22(-1.20%) |
Aug 22, 2007 | 18.35 | 18.83 | 17.31 | 18.35 | 173,200 | -0.03(-0.16%) |
Aug 21, 2007 | 18.80 | 19.00 | 18.10 | 18.38 | 110,600 | -0.74(-3.87%) |
Aug 20, 2007 | 19.40 | 19.95 | 18.70 | 19.12 | 124,100 | -1.33(-6.50%) |
Aug 17, 2007 | 21.57 | 22.27 | 18.25 | 20.45 | 712,000 | -4.05(-16.53%) |
Aug 16, 2007 | 25.00 | 25.00 | 22.39 | 24.50 | 406,200 | +1.95(+8.65%) |
Aug 15, 2007 | 24.25 | 24.30 | 22.15 | 22.55 | 111,400 | -2.05(-8.33%) |
Aug 14, 2007 | 24.11 | 25.35 | 23.36 | 24.60 | 62,600 | +0.70(+2.93%) |
Aug 13, 2007 | 24.72 | 24.72 | 22.33 | 23.90 | 58,700 | -0.74(-3.00%) |
Aug 10, 2007 | 24.16 | 25.47 | 23.98 | 24.64 | 144,100 | +0.56(+2.33%) |
Aug 09, 2007 | 23.80 | 24.48 | 23.46 | 24.08 | 249,300 | +0.18(+0.75%) |
Aug 08, 2007 | 23.45 | 24.26 | 23.39 | 23.90 | 95,900 | +0.92(+4.00%) |
Aug 07, 2007 | 22.99 | 23.05 | 22.66 | 22.98 | 35,300 | +0.02(+0.09%) |
Aug 06, 2007 | 23.45 | 23.45 | 21.73 | 22.96 | 109,600 | -0.49(-2.09%) |
Aug 03, 2007 | 24.01 | 24.23 | 23.44 | 23.45 | 63,200 | -0.78(-3.22%) |
Aug 02, 2007 | 24.31 | 24.52 | 23.90 | 24.23 | 45,500 | -0.11(-0.45%) |
Aug 01, 2007 | 24.65 | 24.74 | 24.19 | 24.34 | 76,300 | -0.71(-2.83%) |
Jul 31, 2007 | 25.22 | 25.35 | 24.81 | 25.05 | 39,300 | +0.05(+0.20%) |
Jul 30, 2007 | 24.90 | 25.64 | 24.57 | 25.00 | 74,600 | +0.22(+0.89%) |
Jul 27, 2007 | 24.45 | 24.99 | 24.45 | 24.78 | 54,400 | +0.24(+0.98%) |
Jul 26, 2007 | 25.10 | 25.10 | 23.92 | 24.54 | 46,700 | -0.37(-1.49%) |
Jul 25, 2007 | 25.62 | 25.91 | 24.63 | 24.91 | 29,900 | -0.89(-3.45%) |
Jul 24, 2007 | 26.57 | 26.60 | 25.48 | 25.80 | 84,300 | -0.85(-3.19%) |
Jul 23, 2007 | 25.25 | 26.93 | 25.25 | 26.65 | 40,700 | +0.11(+0.41%) |
Jul 20, 2007 | 26.74 | 26.74 | 26.29 | 26.54 | 36,900 | -0.18(-0.67%) |
Jul 19, 2007 | 26.95 | 27.20 | 26.71 | 26.72 | 49,500 | -0.33(-1.22%) |
Jul 18, 2007 | 27.60 | 27.60 | 27.02 | 27.05 | 134,500 | -0.63(-2.28%) |
Jul 17, 2007 | 28.29 | 28.40 | 27.38 | 27.68 | 89,300 | -0.47(-1.67%) |
Jul 16, 2007 | 27.81 | 28.36 | 26.85 | 28.15 | 65,400 | +0.21(+0.75%) |
Jul 13, 2007 | 27.62 | 28.35 | 27.09 | 27.94 | 61,500 | +0.40(+1.45%) |
Jul 12, 2007 | 28.25 | 28.25 | 27.52 | 27.54 | 63,500 | -0.81(-2.86%) |
Jul 11, 2007 | 28.05 | 28.50 | 27.80 | 28.35 | 396,200 | +0.29(+1.03%) |
Jul 10, 2007 | 28.49 | 28.53 | 27.90 | 28.06 | 27,700 | -0.33(-1.16%) |
Jul 09, 2007 | 28.37 | 28.50 | 27.97 | 28.39 | 26,800 | -0.08(-0.28%) |
Jul 06, 2007 | 28.56 | 28.65 | 28.40 | 28.47 | 87,700 | -0.06(-0.21%) |
Jul 05, 2007 | 28.50 | 28.64 | 27.97 | 28.53 | 106,300 | +0.28(+0.99%) |
Jul 03, 2007 | 28.40 | 28.48 | 28.21 | 28.25 | 53,500 | -0.01(-0.04%) |
Jul 02, 2007 | 28.46 | 28.55 | 28.25 | 28.26 | 59,300 | -0.20(-0.70%) |
Jun 29, 2007 | 28.76 | 28.76 | 28.40 | 28.46 | 20,500 | -0.05(-0.18%) |
Jun 28, 2007 | 28.70 | 28.79 | 28.20 | 28.51 | 36,800 | -0.07(-0.24%) |
Jun 27, 2007 | 28.35 | 28.86 | 28.10 | 28.58 | 21,000 | -0.23(-0.80%) |
Jun 26, 2007 | 28.90 | 28.96 | 28.81 | 28.81 | 9,600 | -0.02(-0.07%) |
Jun 25, 2007 | 28.95 | 29.09 | 28.46 | 28.83 | 44,000 | -0.22(-0.76%) |
Jun 22, 2007 | 29.00 | 29.19 | 28.94 | 29.05 | 68,800 | -0.16(-0.55%) |
Jun 21, 2007 | 29.57 | 29.72 | 28.81 | 29.21 | 161,200 | -0.42(-1.42%) |
Jun 20, 2007 | 29.80 | 29.85 | 29.48 | 29.63 | 72,100 | -0.17(-0.57%) |
Jun 19, 2007 | 29.20 | 29.84 | 28.97 | 29.80 | 306,700 | +0.60(+2.05%) |
Jun 18, 2007 | 28.00 | 29.66 | 27.95 | 29.20 | 162,800 | +0.70(+2.46%) |
Jun 15, 2007 | 28.50 | 28.50 | 28.16 | 28.50 | 23,000 | +0.02(+0.07%) |
Jun 14, 2007 | 27.97 | 28.56 | 27.60 | 28.48 | 28,100 | +0.50(+1.79%) |
Jun 13, 2007 | 27.50 | 28.50 | 27.50 | 27.98 | 20,400 | -0.11(-0.39%) |
Jun 12, 2007 | 28.60 | 28.60 | 27.55 | 28.09 | 69,900 | -0.39(-1.37%) |
Jun 11, 2007 | 28.55 | 29.26 | 27.97 | 28.48 | 105,700 | +0.10(+0.35%) |
Jun 08, 2007 | 27.49 | 28.43 | 27.45 | 28.38 | 108,300 | +0.89(+3.24%) |
Jun 07, 2007 | 27.50 | 27.64 | 27.30 | 27.49 | 23,900 | -0.20(-0.72%) |
Jun 06, 2007 | 27.70 | 27.90 | 27.49 | 27.69 | 121,800 | +0.18(+0.65%) |
Jun 05, 2007 | 27.20 | 27.63 | 27.10 | 27.51 | 42,200 | +0.24(+0.88%) |
Jun 04, 2007 | 27.30 | 27.91 | 27.23 | 27.27 | 123,000 | +0.28(+1.04%) |