Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.42 | 26.58 | 26.15 | 26.37 | 236,018 | +0.40(+1.56%) |
Aug 30, 2007 | 26.17 | 26.51 | 25.74 | 25.96 | 234,871 | -0.47(-1.77%) |
Aug 29, 2007 | 25.59 | 26.51 | 25.56 | 26.43 | 252,664 | +1.07(+4.23%) |
Aug 28, 2007 | 26.28 | 26.31 | 25.33 | 25.36 | 265,126 | -1.15(-4.35%) |
Aug 27, 2007 | 26.94 | 26.94 | 26.27 | 26.51 | 279,386 | -0.57(-2.11%) |
Aug 24, 2007 | 26.93 | 27.24 | 26.49 | 27.08 | 244,389 | +0.13(+0.48%) |
Aug 23, 2007 | 27.84 | 27.84 | 26.76 | 26.95 | 203,861 | -0.61(-2.23%) |
Aug 22, 2007 | 27.28 | 27.65 | 27.01 | 27.57 | 227,211 | +0.53(+1.94%) |
Aug 21, 2007 | 27.16 | 27.26 | 26.67 | 27.04 | 170,936 | -0.16(-0.58%) |
Aug 20, 2007 | 27.40 | 27.87 | 26.53 | 27.20 | 191,746 | -0.08(-0.30%) |
Aug 17, 2007 | 27.84 | 27.97 | 26.38 | 27.28 | 583,602 | +1.45(+5.63%) |
Aug 16, 2007 | 25.64 | 26.74 | 24.98 | 25.82 | 616,189 | -0.86(-3.23%) |
Aug 15, 2007 | 26.78 | 27.51 | 26.58 | 26.69 | 461,350 | -0.43(-1.59%) |
Aug 14, 2007 | 26.99 | 27.45 | 26.75 | 27.12 | 511,739 | +0.00(+0.00%) |
Aug 13, 2007 | 27.84 | 27.86 | 26.95 | 27.12 | 404,667 | -0.26(-0.95%) |
Aug 10, 2007 | 25.66 | 27.92 | 24.89 | 27.38 | 813,994 | -0.76(-2.70%) |
Aug 09, 2007 | 26.12 | 28.34 | 25.48 | 28.14 | 855,994 | +1.46(+5.47%) |
Aug 08, 2007 | 26.05 | 27.20 | 25.82 | 26.68 | 867,955 | +0.89(+3.47%) |
Aug 07, 2007 | 24.84 | 26.04 | 24.74 | 25.78 | 511,364 | +0.90(+3.63%) |
Aug 06, 2007 | 25.74 | 25.97 | 24.24 | 24.88 | 670,992 | -0.79(-3.08%) |
Aug 03, 2007 | 25.97 | 26.94 | 25.60 | 25.67 | 437,227 | -1.05(-3.93%) |
Aug 02, 2007 | 26.32 | 26.88 | 26.09 | 26.72 | 377,660 | +0.64(+2.46%) |
Aug 01, 2007 | 25.94 | 26.28 | 25.37 | 26.08 | 393,267 | +0.15(+0.59%) |
Jul 31, 2007 | 26.93 | 26.98 | 25.90 | 25.93 | 378,813 | -0.62(-2.35%) |
Jul 30, 2007 | 25.75 | 26.90 | 25.75 | 26.55 | 473,429 | +0.79(+3.07%) |
Jul 27, 2007 | 26.23 | 26.29 | 25.22 | 25.76 | 513,106 | -0.52(-1.98%) |
Jul 26, 2007 | 26.94 | 27.37 | 25.63 | 26.28 | 740,839 | -0.93(-3.42%) |
Jul 25, 2007 | 27.94 | 28.62 | 27.05 | 27.21 | 689,613 | -0.46(-1.66%) |
Jul 24, 2007 | 27.17 | 28.30 | 26.63 | 27.67 | 1,514,575 | -0.84(-2.94%) |
Jul 23, 2007 | 28.78 | 29.26 | 28.39 | 28.51 | 804,997 | +0.17(+0.60%) |
Jul 20, 2007 | 29.05 | 29.16 | 27.91 | 28.34 | 750,212 | -0.76(-2.62%) |
Jul 19, 2007 | 28.52 | 29.76 | 28.17 | 29.10 | 698,331 | +0.97(+3.43%) |
Jul 18, 2007 | 28.09 | 28.27 | 27.79 | 28.14 | 953,515 | -0.17(-0.59%) |
Jul 17, 2007 | 27.57 | 28.78 | 27.41 | 28.30 | 1,763,475 | +1.93(+7.34%) |
Jul 16, 2007 | 26.37 | 26.74 | 26.20 | 26.37 | 376,873 | +0.20(+0.75%) |
Jul 13, 2007 | 25.78 | 26.49 | 25.51 | 26.17 | 257,003 | +0.37(+1.43%) |
Jul 12, 2007 | 24.92 | 25.88 | 24.81 | 25.80 | 459,247 | +0.94(+3.77%) |
Jul 11, 2007 | 24.78 | 24.90 | 24.58 | 24.86 | 290,153 | +0.02(+0.07%) |
Jul 10, 2007 | 25.10 | 25.25 | 24.56 | 24.84 | 415,280 | -0.40(-1.60%) |
Jul 09, 2007 | 24.81 | 25.25 | 24.71 | 25.25 | 340,936 | +0.44(+1.76%) |
Jul 06, 2007 | 24.80 | 24.95 | 24.55 | 24.81 | 196,598 | +0.02(+0.09%) |
Jul 05, 2007 | 24.72 | 24.98 | 24.61 | 24.79 | 186,826 | +0.15(+0.62%) |
Jul 03, 2007 | 24.77 | 24.89 | 24.36 | 24.64 | 108,637 | -0.06(-0.24%) |
Jul 02, 2007 | 24.26 | 24.75 | 24.07 | 24.70 | 208,292 | +0.60(+2.50%) |
Jun 29, 2007 | 24.56 | 24.60 | 24.10 | 24.10 | 382,509 | -0.21(-0.85%) |
Jun 28, 2007 | 24.75 | 24.87 | 24.05 | 24.30 | 417,744 | -0.45(-1.83%) |
Jun 27, 2007 | 23.99 | 24.76 | 23.35 | 24.76 | 654,872 | +0.65(+2.70%) |
Jun 26, 2007 | 23.88 | 24.19 | 23.75 | 24.10 | 485,544 | +0.32(+1.34%) |
Jun 25, 2007 | 24.23 | 24.25 | 23.57 | 23.79 | 790,481 | -0.47(-1.93%) |
Jun 22, 2007 | 25.18 | 25.45 | 24.25 | 24.25 | 2,778,055 | -0.92(-3.67%) |
Jun 21, 2007 | 25.91 | 26.03 | 25.07 | 25.18 | 381,330 | -0.88(-3.36%) |
Jun 20, 2007 | 25.90 | 26.49 | 25.89 | 26.05 | 428,108 | +0.17(+0.66%) |
Jun 19, 2007 | 25.39 | 25.92 | 24.91 | 25.88 | 263,280 | +0.40(+1.59%) |
Jun 18, 2007 | 25.87 | 25.93 | 25.37 | 25.48 | 235,660 | -0.35(-1.37%) |
Jun 15, 2007 | 25.25 | 25.89 | 24.95 | 25.83 | 580,463 | +1.09(+4.39%) |
Jun 14, 2007 | 24.92 | 25.59 | 24.74 | 24.75 | 312,060 | -0.11(-0.43%) |
Jun 13, 2007 | 24.67 | 25.10 | 24.24 | 24.85 | 322,752 | +0.33(+1.36%) |
Jun 12, 2007 | 24.39 | 24.70 | 23.92 | 24.52 | 340,348 | +0.08(+0.31%) |
Jun 11, 2007 | 24.53 | 24.75 | 24.31 | 24.45 | 225,750 | -0.10(-0.42%) |
Jun 08, 2007 | 24.00 | 24.78 | 23.65 | 24.55 | 353,372 | +0.45(+1.86%) |
Jun 07, 2007 | 24.57 | 24.61 | 23.91 | 24.10 | 241,132 | -0.64(-2.59%) |
Jun 06, 2007 | 24.58 | 24.86 | 24.49 | 24.74 | 209,080 | -0.04(-0.14%) |
Jun 05, 2007 | 24.89 | 25.16 | 24.46 | 24.78 | 228,819 | -0.31(-1.25%) |
Jun 04, 2007 | 24.83 | 25.25 | 24.62 | 25.09 | 240,074 | +0.13(+0.50%) |