Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.08 | 22.27 | 21.90 | 22.15 | 56,056 | +0.29(+1.34%) |
Aug 30, 2007 | 21.59 | 22.18 | 21.50 | 21.86 | 56,734 | -0.18(-0.80%) |
Aug 29, 2007 | 21.55 | 22.38 | 21.16 | 22.03 | 89,848 | +0.62(+2.89%) |
Aug 28, 2007 | 21.88 | 21.88 | 21.41 | 21.41 | 96,855 | -0.58(-2.62%) |
Aug 27, 2007 | 22.33 | 22.46 | 21.64 | 21.99 | 82,614 | -0.37(-1.66%) |
Aug 24, 2007 | 22.25 | 22.42 | 21.96 | 22.36 | 71,426 | +0.09(+0.40%) |
Aug 23, 2007 | 22.70 | 22.93 | 21.99 | 22.27 | 51,083 | -0.34(-1.49%) |
Aug 22, 2007 | 22.12 | 22.94 | 22.03 | 22.61 | 28,254 | +0.65(+2.98%) |
Aug 21, 2007 | 21.93 | 22.85 | 21.60 | 21.95 | 51,987 | -0.06(-0.28%) |
Aug 20, 2007 | 23.23 | 23.24 | 21.64 | 22.01 | 64,645 | -1.11(-4.82%) |
Aug 17, 2007 | 22.78 | 24.32 | 22.78 | 23.13 | 112,903 | +1.04(+4.73%) |
Aug 16, 2007 | 20.04 | 22.09 | 20.04 | 22.09 | 95,950 | +1.75(+8.62%) |
Aug 15, 2007 | 19.97 | 21.45 | 19.91 | 20.33 | 39,329 | +0.41(+2.04%) |
Aug 14, 2007 | 20.37 | 20.54 | 19.69 | 19.93 | 47,353 | -0.52(-2.55%) |
Aug 13, 2007 | 21.98 | 22.05 | 20.44 | 20.45 | 79,224 | -1.53(-6.96%) |
Aug 10, 2007 | 18.49 | 22.11 | 18.49 | 21.98 | 152,346 | +3.27(+17.50%) |
Aug 09, 2007 | 19.42 | 19.91 | 18.44 | 18.71 | 114,824 | -0.93(-4.73%) |
Aug 08, 2007 | 19.51 | 20.47 | 18.81 | 19.63 | 92,334 | +0.31(+1.60%) |
Aug 07, 2007 | 19.85 | 19.86 | 18.51 | 19.32 | 92,221 | -0.67(-3.36%) |
Aug 06, 2007 | 19.63 | 20.07 | 18.98 | 20.00 | 88,604 | +0.30(+1.53%) |
Aug 03, 2007 | 20.15 | 20.83 | 19.70 | 19.70 | 56,508 | -1.13(-5.44%) |
Aug 02, 2007 | 21.24 | 21.37 | 20.46 | 20.83 | 94,142 | -0.38(-1.79%) |
Aug 01, 2007 | 21.01 | 21.65 | 20.74 | 21.21 | 60,802 | +0.24(+1.14%) |
Jul 31, 2007 | 21.55 | 21.64 | 20.91 | 20.97 | 55,151 | -0.42(-1.99%) |
Jul 30, 2007 | 21.68 | 21.68 | 21.15 | 21.40 | 60,689 | -0.28(-1.31%) |
Jul 27, 2007 | 22.03 | 22.21 | 21.55 | 21.68 | 104,427 | -0.49(-2.20%) |
Jul 26, 2007 | 22.78 | 23.02 | 21.66 | 22.16 | 111,886 | -0.78(-3.39%) |
Jul 25, 2007 | 22.87 | 23.39 | 22.40 | 22.94 | 63,967 | +0.16(+0.70%) |
Jul 24, 2007 | 23.72 | 23.82 | 22.74 | 22.78 | 83,971 | -1.38(-5.71%) |
Jul 23, 2007 | 24.33 | 24.50 | 23.95 | 24.16 | 33,226 | -0.06(-0.26%) |
Jul 20, 2007 | 24.59 | 24.59 | 23.62 | 24.23 | 92,899 | -0.42(-1.69%) |
Jul 19, 2007 | 24.51 | 24.69 | 24.51 | 24.64 | 17,969 | +0.34(+1.38%) |
Jul 18, 2007 | 24.02 | 24.33 | 23.87 | 24.31 | 60,463 | +0.19(+0.81%) |
Jul 17, 2007 | 24.13 | 24.28 | 24.03 | 24.11 | 34,356 | +0.08(+0.33%) |
Jul 16, 2007 | 24.05 | 24.38 | 23.79 | 24.03 | 45,432 | -0.11(-0.44%) |
Jul 13, 2007 | 23.98 | 24.14 | 23.60 | 24.14 | 27,575 | +0.11(+0.44%) |
Jul 12, 2007 | 23.89 | 24.16 | 23.81 | 24.03 | 44,302 | +0.32(+1.34%) |
Jul 11, 2007 | 23.83 | 24.15 | 23.51 | 23.71 | 48,484 | -0.08(-0.33%) |
Jul 10, 2007 | 24.78 | 24.82 | 23.72 | 23.79 | 86,005 | -1.21(-4.85%) |
Jul 09, 2007 | 25.18 | 25.21 | 24.47 | 25.01 | 48,371 | -0.19(-0.74%) |
Jul 06, 2007 | 24.69 | 25.29 | 24.69 | 25.19 | 46,223 | +0.18(+0.71%) |
Jul 05, 2007 | 25.75 | 25.75 | 24.68 | 25.01 | 53,230 | -0.68(-2.65%) |
Jul 03, 2007 | 25.93 | 26.03 | 25.58 | 25.70 | 15,935 | -0.17(-0.65%) |
Jul 02, 2007 | 25.25 | 26.01 | 24.99 | 25.86 | 45,093 | +0.70(+2.78%) |
Jun 29, 2007 | 25.69 | 26.37 | 25.09 | 25.16 | 62,950 | -0.43(-1.69%) |
Jun 28, 2007 | 25.48 | 25.89 | 25.09 | 25.60 | 61,141 | -0.18(-0.69%) |
Jun 27, 2007 | 25.36 | 25.81 | 25.22 | 25.77 | 44,980 | +0.35(+1.39%) |
Jun 26, 2007 | 25.65 | 25.73 | 25.21 | 25.42 | 57,977 | -0.07(-0.28%) |
Jun 25, 2007 | 25.49 | 26.37 | 25.41 | 25.49 | 83,067 | +0.03(+0.10%) |
Jun 22, 2007 | 26.45 | 26.49 | 25.17 | 25.47 | 122,961 | -0.96(-3.65%) |
Jun 21, 2007 | 25.90 | 26.48 | 25.81 | 26.43 | 44,641 | +0.53(+2.05%) |
Jun 20, 2007 | 26.93 | 26.98 | 25.77 | 25.90 | 97,872 | -0.89(-3.34%) |
Jun 19, 2007 | 26.25 | 26.96 | 26.16 | 26.79 | 50,292 | +0.54(+2.06%) |
Jun 18, 2007 | 26.47 | 26.47 | 26.06 | 26.25 | 46,336 | -0.13(-0.50%) |
Jun 15, 2007 | 26.06 | 26.76 | 25.97 | 26.39 | 111,321 | +0.74(+2.90%) |
Jun 14, 2007 | 25.62 | 25.97 | 25.45 | 25.64 | 40,911 | -0.01(-0.03%) |
Jun 13, 2007 | 25.17 | 25.65 | 25.08 | 25.65 | 32,435 | +0.53(+2.11%) |
Jun 12, 2007 | 25.31 | 25.57 | 25.04 | 25.12 | 66,227 | -0.40(-1.56%) |
Jun 11, 2007 | 25.53 | 25.69 | 25.26 | 25.52 | 43,816 | -0.12(-0.45%) |
Jun 08, 2007 | 25.61 | 25.66 | 25.19 | 25.63 | 81,823 | +0.20(+0.80%) |
Jun 07, 2007 | 25.66 | 25.67 | 25.24 | 25.43 | 72,669 | -0.28(-1.10%) |
Jun 06, 2007 | 25.84 | 25.96 | 25.49 | 25.71 | 64,758 | -0.19(-0.72%) |
Jun 05, 2007 | 25.97 | 26.04 | 25.68 | 25.90 | 76,625 | -0.11(-0.44%) |
Jun 04, 2007 | 25.35 | 26.08 | 25.35 | 26.01 | 100,584 | +0.63(+2.47%) |