Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.19 | 24.82 | 24.01 | 24.50 | 32,056 | +0.60(+2.51%) |
Aug 30, 2007 | 23.67 | 24.55 | 23.67 | 23.90 | 44,611 | -0.03(-0.12%) |
Aug 29, 2007 | 23.37 | 23.99 | 22.70 | 23.93 | 44,352 | +0.64(+2.73%) |
Aug 28, 2007 | 23.85 | 23.98 | 22.96 | 23.30 | 45,801 | -0.72(-3.01%) |
Aug 27, 2007 | 24.71 | 24.71 | 23.88 | 24.02 | 44,646 | -0.66(-2.67%) |
Aug 24, 2007 | 23.85 | 24.78 | 23.73 | 24.68 | 55,766 | +0.79(+3.30%) |
Aug 23, 2007 | 24.50 | 24.73 | 23.21 | 23.89 | 43,828 | -0.45(-1.86%) |
Aug 22, 2007 | 24.49 | 25.34 | 24.22 | 24.34 | 80,424 | +0.12(+0.51%) |
Aug 21, 2007 | 24.52 | 24.52 | 24.00 | 24.22 | 47,954 | -0.38(-1.55%) |
Aug 20, 2007 | 23.99 | 24.84 | 23.60 | 24.60 | 79,971 | +0.67(+2.78%) |
Aug 17, 2007 | 24.93 | 25.52 | 22.78 | 23.93 | 138,600 | +0.19(+0.80%) |
Aug 16, 2007 | 22.31 | 23.91 | 22.12 | 23.74 | 146,394 | +1.32(+5.90%) |
Aug 15, 2007 | 24.01 | 24.01 | 22.40 | 22.42 | 70,455 | -1.73(-7.17%) |
Aug 14, 2007 | 24.77 | 25.29 | 23.88 | 24.15 | 57,312 | -0.71(-2.85%) |
Aug 13, 2007 | 25.88 | 25.88 | 24.47 | 24.86 | 117,367 | -0.91(-3.52%) |
Aug 10, 2007 | 25.95 | 26.13 | 25.02 | 25.77 | 86,734 | -0.36(-1.37%) |
Aug 09, 2007 | 25.78 | 26.53 | 25.39 | 26.12 | 160,074 | -0.08(-0.31%) |
Aug 08, 2007 | 26.31 | 26.75 | 25.49 | 26.20 | 214,565 | +1.87(+7.69%) |
Aug 07, 2007 | 23.01 | 24.67 | 22.62 | 24.33 | 111,951 | +1.04(+4.46%) |
Aug 06, 2007 | 23.17 | 23.65 | 22.24 | 23.30 | 50,515 | +0.50(+2.18%) |
Aug 03, 2007 | 23.00 | 23.90 | 22.70 | 22.80 | 129,412 | -0.69(-2.93%) |
Aug 02, 2007 | 23.92 | 24.27 | 23.07 | 23.49 | 97,377 | -0.34(-1.44%) |
Aug 01, 2007 | 24.49 | 24.49 | 23.46 | 23.83 | 94,263 | -0.74(-3.01%) |
Jul 31, 2007 | 24.66 | 25.33 | 24.11 | 24.57 | 93,991 | +0.16(+0.66%) |
Jul 30, 2007 | 23.48 | 24.85 | 23.47 | 24.41 | 51,722 | +0.86(+3.66%) |
Jul 27, 2007 | 23.61 | 24.61 | 23.43 | 23.54 | 68,053 | -0.20(-0.83%) |
Jul 26, 2007 | 24.19 | 24.95 | 23.46 | 23.74 | 42,143 | -0.88(-3.56%) |
Jul 25, 2007 | 24.61 | 25.21 | 23.92 | 24.62 | 45,837 | +0.20(+0.81%) |
Jul 24, 2007 | 25.50 | 25.77 | 24.21 | 24.42 | 75,926 | -1.21(-4.71%) |
Jul 23, 2007 | 24.35 | 26.02 | 24.20 | 25.63 | 88,823 | +1.63(+6.79%) |
Jul 20, 2007 | 24.55 | 24.63 | 23.59 | 24.00 | 98,208 | -0.62(-2.52%) |
Jul 19, 2007 | 24.36 | 25.11 | 24.36 | 24.62 | 60,656 | +0.39(+1.60%) |
Jul 18, 2007 | 24.12 | 24.41 | 23.68 | 24.23 | 135,741 | +0.02(+0.09%) |
Jul 17, 2007 | 24.86 | 24.99 | 24.19 | 24.21 | 57,944 | -0.69(-2.76%) |
Jul 16, 2007 | 24.60 | 24.93 | 24.46 | 24.90 | 42,355 | +0.34(+1.40%) |
Jul 13, 2007 | 24.35 | 24.57 | 23.92 | 24.55 | 22,521 | +0.03(+0.12%) |
Jul 12, 2007 | 23.88 | 24.56 | 23.54 | 24.52 | 87,769 | +0.80(+3.39%) |
Jul 11, 2007 | 23.81 | 23.87 | 23.30 | 23.72 | 40,260 | -0.15(-0.64%) |
Jul 10, 2007 | 24.44 | 24.59 | 23.55 | 23.87 | 84,103 | -0.74(-3.00%) |
Jul 09, 2007 | 24.32 | 24.79 | 23.95 | 24.61 | 35,921 | +0.23(+0.96%) |
Jul 06, 2007 | 23.90 | 24.61 | 23.90 | 24.38 | 59,731 | +0.48(+1.99%) |
Jul 05, 2007 | 23.41 | 23.91 | 23.21 | 23.90 | 54,501 | +0.48(+2.03%) |
Jul 03, 2007 | 23.72 | 23.72 | 23.06 | 23.43 | 36,073 | -0.23(-0.96%) |
Jul 02, 2007 | 23.44 | 23.87 | 22.86 | 23.65 | 81,471 | +0.44(+1.89%) |
Jun 29, 2007 | 23.16 | 23.40 | 22.78 | 23.22 | 65,217 | +0.15(+0.67%) |
Jun 28, 2007 | 22.97 | 23.16 | 22.69 | 23.06 | 45,128 | -0.04(-0.16%) |
Jun 27, 2007 | 22.84 | 23.19 | 22.33 | 23.10 | 57,182 | +0.41(+1.80%) |
Jun 26, 2007 | 21.89 | 22.75 | 21.89 | 22.69 | 107,941 | +0.86(+3.92%) |
Jun 25, 2007 | 21.88 | 22.33 | 21.53 | 21.83 | 103,575 | -0.08(-0.37%) |
Jun 22, 2007 | 22.02 | 22.40 | 21.78 | 21.91 | 245,826 | -0.19(-0.86%) |
Jun 21, 2007 | 22.24 | 22.32 | 21.86 | 22.10 | 44,325 | +0.05(+0.23%) |
Jun 20, 2007 | 22.21 | 22.30 | 21.90 | 22.05 | 70,181 | -0.06(-0.26%) |
Jun 19, 2007 | 21.96 | 22.29 | 21.69 | 22.11 | 59,647 | -0.09(-0.40%) |
Jun 18, 2007 | 21.68 | 22.43 | 21.42 | 22.20 | 74,012 | +0.53(+2.43%) |
Jun 15, 2007 | 21.68 | 22.28 | 21.28 | 21.67 | 126,819 | +0.44(+2.07%) |
Jun 14, 2007 | 20.83 | 21.51 | 20.83 | 21.23 | 102,057 | +0.41(+1.97%) |
Jun 13, 2007 | 20.25 | 20.89 | 20.25 | 20.82 | 139,953 | +0.46(+2.26%) |
Jun 12, 2007 | 20.04 | 20.54 | 19.82 | 20.36 | 134,754 | +0.07(+0.36%) |
Jun 11, 2007 | 20.09 | 20.52 | 20.07 | 20.29 | 157,579 | -0.01(-0.04%) |
Jun 08, 2007 | 20.21 | 20.45 | 19.77 | 20.30 | 88,886 | -0.03(-0.14%) |
Jun 07, 2007 | 20.31 | 20.50 | 20.29 | 20.33 | 111,622 | -0.12(-0.61%) |
Jun 06, 2007 | 20.22 | 20.54 | 20.22 | 20.45 | 121,536 | +0.16(+0.79%) |
Jun 05, 2007 | 20.59 | 20.72 | 20.11 | 20.29 | 267,294 | -0.32(-1.56%) |
Jun 04, 2007 | 20.83 | 21.09 | 20.47 | 20.61 | 136,059 | -0.42(-1.98%) |