Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.32 | 23.32 | 22.54 | 22.68 | 446,141 | -0.26(-1.14%) |
Aug 30, 2007 | 23.21 | 23.20 | 22.65 | 22.94 | 478,296 | -0.27(-1.16%) |
Aug 29, 2007 | 22.33 | 23.30 | 22.33 | 23.21 | 314,078 | +0.99(+4.44%) |
Aug 28, 2007 | 23.15 | 23.29 | 22.20 | 22.22 | 315,502 | -1.05(-4.49%) |
Aug 27, 2007 | 22.86 | 23.55 | 22.59 | 23.27 | 432,614 | +0.30(+1.32%) |
Aug 24, 2007 | 23.10 | 23.47 | 22.47 | 22.97 | 656,872 | -0.16(-0.69%) |
Aug 23, 2007 | 23.96 | 24.00 | 22.86 | 23.13 | 573,695 | -0.68(-2.87%) |
Aug 22, 2007 | 23.88 | 24.44 | 23.63 | 23.81 | 449,345 | -0.05(-0.21%) |
Aug 21, 2007 | 24.19 | 24.84 | 23.50 | 23.86 | 487,551 | -0.33(-1.36%) |
Aug 20, 2007 | 24.03 | 24.42 | 23.69 | 24.19 | 562,541 | +0.22(+0.91%) |
Aug 17, 2007 | 24.54 | 25.03 | 23.23 | 23.97 | 960,509 | +0.55(+2.34%) |
Aug 16, 2007 | 22.30 | 23.74 | 21.58 | 23.42 | 766,983 | +1.01(+4.51%) |
Aug 15, 2007 | 22.92 | 23.61 | 22.35 | 22.41 | 495,620 | -0.56(-2.42%) |
Aug 14, 2007 | 22.98 | 23.64 | 22.88 | 22.97 | 876,383 | -0.02(-0.07%) |
Aug 13, 2007 | 23.89 | 24.78 | 22.84 | 22.98 | 632,192 | -1.05(-4.38%) |
Aug 10, 2007 | 21.92 | 24.06 | 21.13 | 24.04 | 1,382,445 | +2.54(+11.80%) |
Aug 09, 2007 | 22.13 | 22.21 | 21.24 | 21.50 | 1,686,082 | -1.33(-5.83%) |
Aug 08, 2007 | 23.35 | 24.19 | 22.60 | 22.83 | 1,482,906 | -0.30(-1.31%) |
Aug 07, 2007 | 23.43 | 23.43 | 22.49 | 23.13 | 858,466 | -0.46(-1.93%) |
Aug 06, 2007 | 23.54 | 23.70 | 22.08 | 23.59 | 926,336 | +0.75(+3.28%) |
Aug 03, 2007 | 23.32 | 23.85 | 22.78 | 22.84 | 780,510 | -0.83(-3.52%) |
Aug 02, 2007 | 24.04 | 24.22 | 23.53 | 23.67 | 886,468 | -0.28(-1.16%) |
Aug 01, 2007 | 23.18 | 24.24 | 23.18 | 23.95 | 1,068,959 | +0.67(+2.86%) |
Jul 31, 2007 | 23.18 | 23.61 | 23.14 | 23.29 | 872,586 | +0.40(+1.77%) |
Jul 30, 2007 | 22.61 | 23.12 | 22.26 | 22.88 | 572,864 | +0.37(+1.65%) |
Jul 27, 2007 | 23.16 | 23.77 | 22.51 | 22.51 | 876,383 | -0.70(-3.01%) |
Jul 26, 2007 | 22.58 | 23.33 | 22.19 | 23.21 | 1,133,863 | -0.12(-0.51%) |
Jul 25, 2007 | 23.95 | 24.33 | 22.85 | 23.33 | 886,112 | -0.40(-1.67%) |
Jul 24, 2007 | 25.39 | 25.39 | 23.63 | 23.72 | 1,172,070 | -2.08(-8.07%) |
Jul 23, 2007 | 24.03 | 26.57 | 24.03 | 25.81 | 1,457,435 | +1.92(+8.05%) |
Jul 20, 2007 | 24.04 | 24.29 | 23.35 | 23.88 | 808,038 | -0.35(-1.46%) |
Jul 19, 2007 | 24.79 | 25.20 | 24.15 | 24.24 | 820,852 | -0.33(-1.34%) |
Jul 18, 2007 | 24.52 | 24.90 | 24.15 | 24.57 | 420,156 | -0.25(-1.02%) |
Jul 17, 2007 | 25.17 | 25.52 | 24.63 | 24.82 | 398,679 | -0.24(-0.98%) |
Jul 16, 2007 | 25.64 | 25.70 | 24.90 | 25.06 | 565,508 | -0.74(-2.87%) |
Jul 13, 2007 | 25.79 | 26.00 | 25.43 | 25.81 | 499,892 | -0.01(-0.03%) |
Jul 12, 2007 | 25.08 | 25.87 | 24.95 | 25.81 | 676,806 | +1.26(+5.15%) |
Jul 11, 2007 | 25.01 | 25.01 | 24.44 | 24.55 | 483,636 | -0.48(-1.92%) |
Jul 10, 2007 | 24.78 | 25.09 | 24.58 | 25.03 | 790,714 | -0.30(-1.16%) |
Jul 09, 2007 | 25.17 | 25.39 | 24.79 | 25.33 | 526,352 | +0.25(+1.01%) |
Jul 06, 2007 | 25.22 | 25.28 | 24.84 | 25.07 | 541,539 | -0.06(-0.23%) |
Jul 05, 2007 | 25.50 | 25.51 | 24.74 | 25.13 | 581,289 | -0.40(-1.55%) |
Jul 03, 2007 | 25.58 | 25.78 | 25.43 | 25.53 | 183,677 | +0.03(+0.10%) |
Jul 02, 2007 | 25.27 | 25.82 | 25.24 | 25.50 | 494,908 | +0.31(+1.24%) |
Jun 29, 2007 | 25.28 | 25.62 | 25.09 | 25.19 | 1,014,615 | +0.06(+0.23%) |
Jun 28, 2007 | 25.85 | 26.12 | 25.12 | 25.13 | 1,220,244 | -0.72(-2.77%) |
Jun 27, 2007 | 23.93 | 26.03 | 23.48 | 25.85 | 1,998,619 | +2.76(+11.98%) |
Jun 26, 2007 | 23.39 | 23.80 | 22.91 | 23.08 | 955,051 | -0.09(-0.40%) |
Jun 25, 2007 | 23.65 | 23.65 | 22.97 | 23.18 | 748,354 | -0.56(-2.34%) |
Jun 22, 2007 | 23.64 | 23.97 | 23.60 | 23.73 | 1,005,123 | +0.09(+0.39%) |
Jun 21, 2007 | 23.18 | 23.64 | 23.03 | 23.64 | 527,301 | +0.36(+1.56%) |
Jun 20, 2007 | 23.74 | 23.80 | 23.20 | 23.28 | 414,698 | -0.35(-1.50%) |
Jun 19, 2007 | 23.39 | 23.68 | 23.13 | 23.63 | 426,088 | +0.09(+0.39%) |
Jun 18, 2007 | 24.23 | 24.56 | 23.29 | 23.54 | 1,106,810 | -0.68(-2.82%) |
Jun 15, 2007 | 23.13 | 24.30 | 23.13 | 24.22 | 1,553,426 | +1.37(+5.97%) |
Jun 14, 2007 | 22.76 | 23.27 | 22.56 | 22.86 | 626,496 | +0.25(+1.12%) |
Jun 13, 2007 | 22.34 | 22.68 | 22.13 | 22.60 | 555,659 | +0.35(+1.59%) |
Jun 12, 2007 | 22.50 | 22.87 | 22.11 | 22.25 | 631,836 | -0.30(-1.35%) |
Jun 11, 2007 | 22.55 | 22.83 | 22.47 | 22.55 | 580,102 | -0.02(-0.07%) |
Jun 08, 2007 | 22.17 | 22.73 | 22.17 | 22.57 | 590,781 | +0.39(+1.75%) |
Jun 07, 2007 | 22.46 | 22.64 | 22.17 | 22.18 | 835,328 | -0.51(-2.27%) |
Jun 06, 2007 | 22.59 | 22.86 | 22.34 | 22.70 | 682,264 | -0.19(-0.81%) |
Jun 05, 2007 | 22.74 | 23.42 | 22.67 | 22.88 | 769,119 | -0.03(-0.11%) |
Jun 04, 2007 | 22.85 | 22.95 | 22.37 | 22.91 | 824,056 | -0.07(-0.29%) |