Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.62 | 25.62 | 25.07 | 25.35 | 76,197 | +0.20(+0.78%) |
Aug 30, 2007 | 25.03 | 25.57 | 24.98 | 25.15 | 67,082 | -0.19(-0.74%) |
Aug 29, 2007 | 24.56 | 25.42 | 24.25 | 25.34 | 140,321 | +1.04(+4.26%) |
Aug 28, 2007 | 24.73 | 24.99 | 24.19 | 24.30 | 125,138 | -0.65(-2.62%) |
Aug 27, 2007 | 25.26 | 25.29 | 24.59 | 24.95 | 62,666 | -0.35(-1.40%) |
Aug 24, 2007 | 24.79 | 25.42 | 24.26 | 25.31 | 80,902 | +0.64(+2.61%) |
Aug 23, 2007 | 24.98 | 25.18 | 24.44 | 24.66 | 138,645 | -0.06(-0.23%) |
Aug 22, 2007 | 24.79 | 25.03 | 24.19 | 24.72 | 118,151 | +0.28(+1.14%) |
Aug 21, 2007 | 24.49 | 24.86 | 23.92 | 24.44 | 139,084 | -0.12(-0.49%) |
Aug 20, 2007 | 23.58 | 24.77 | 23.32 | 24.56 | 168,021 | +1.27(+5.45%) |
Aug 17, 2007 | 22.85 | 23.68 | 22.34 | 23.29 | 185,921 | +1.41(+6.44%) |
Aug 16, 2007 | 22.00 | 22.39 | 21.04 | 21.88 | 250,501 | -0.13(-0.59%) |
Aug 15, 2007 | 22.63 | 23.09 | 22.00 | 22.02 | 211,667 | -0.69(-3.04%) |
Aug 14, 2007 | 24.66 | 24.66 | 22.59 | 22.71 | 321,786 | -1.70(-6.96%) |
Aug 13, 2007 | 26.02 | 27.29 | 24.17 | 24.40 | 319,415 | -1.31(-5.08%) |
Aug 10, 2007 | 22.42 | 26.35 | 22.39 | 25.71 | 381,969 | +2.77(+12.08%) |
Aug 09, 2007 | 24.24 | 24.48 | 21.49 | 22.94 | 558,448 | -1.82(-7.35%) |
Aug 08, 2007 | 23.66 | 24.91 | 22.82 | 24.76 | 457,231 | +1.40(+5.99%) |
Aug 07, 2007 | 23.16 | 24.10 | 22.71 | 23.36 | 324,483 | -0.03(-0.12%) |
Aug 06, 2007 | 23.45 | 23.74 | 21.64 | 23.39 | 587,226 | +0.00(+0.00%) |
Aug 03, 2007 | 23.58 | 25.45 | 23.33 | 23.39 | 223,636 | -1.46(-5.89%) |
Aug 02, 2007 | 25.00 | 25.41 | 24.35 | 24.85 | 375,866 | +0.09(+0.38%) |
Aug 01, 2007 | 23.91 | 25.42 | 23.84 | 24.76 | 292,979 | +0.83(+3.47%) |
Jul 31, 2007 | 24.92 | 25.32 | 23.88 | 23.93 | 258,157 | -0.56(-2.29%) |
Jul 30, 2007 | 23.91 | 25.06 | 23.79 | 24.49 | 326,268 | +0.52(+2.18%) |
Jul 27, 2007 | 23.97 | 24.57 | 23.88 | 23.96 | 514,253 | +0.01(+0.04%) |
Jul 26, 2007 | 25.02 | 25.02 | 23.90 | 23.96 | 610,467 | -1.60(-6.24%) |
Jul 25, 2007 | 26.73 | 26.80 | 25.05 | 25.55 | 552,314 | -0.54(-2.07%) |
Jul 24, 2007 | 28.24 | 28.44 | 25.80 | 26.09 | 632,767 | -2.83(-9.77%) |
Jul 23, 2007 | 28.55 | 29.49 | 28.55 | 28.92 | 208,786 | +0.43(+1.51%) |
Jul 20, 2007 | 29.85 | 29.89 | 28.17 | 28.49 | 263,469 | -1.53(-5.10%) |
Jul 19, 2007 | 29.97 | 30.53 | 29.80 | 30.02 | 188,554 | +0.21(+0.72%) |
Jul 18, 2007 | 29.90 | 30.41 | 29.40 | 29.80 | 128,599 | -0.21(-0.71%) |
Jul 17, 2007 | 30.52 | 30.59 | 29.91 | 30.02 | 156,714 | -0.45(-1.47%) |
Jul 16, 2007 | 30.91 | 31.08 | 30.21 | 30.47 | 122,006 | -0.69(-2.22%) |
Jul 13, 2007 | 30.61 | 31.26 | 30.43 | 31.16 | 116,695 | +0.55(+1.80%) |
Jul 12, 2007 | 29.22 | 30.78 | 29.10 | 30.61 | 308,999 | +0.12(+0.40%) |
Jul 11, 2007 | 30.77 | 31.05 | 30.23 | 30.49 | 176,508 | -0.16(-0.52%) |
Jul 10, 2007 | 31.21 | 31.56 | 30.46 | 30.64 | 133,626 | -0.80(-2.55%) |
Jul 09, 2007 | 31.92 | 32.00 | 30.92 | 31.45 | 176,300 | -0.29(-0.91%) |
Jul 06, 2007 | 31.72 | 31.74 | 31.06 | 31.74 | 152,950 | +0.13(+0.41%) |
Jul 05, 2007 | 31.16 | 31.66 | 30.55 | 31.60 | 273,706 | +0.45(+1.44%) |
Jul 03, 2007 | 31.39 | 31.83 | 30.92 | 31.16 | 121,939 | -0.23(-0.74%) |
Jul 02, 2007 | 30.40 | 31.95 | 30.38 | 31.39 | 312,361 | +1.35(+4.50%) |
Jun 29, 2007 | 30.31 | 30.97 | 29.93 | 30.04 | 150,466 | -0.17(-0.56%) |
Jun 28, 2007 | 31.14 | 31.38 | 30.15 | 30.21 | 197,700 | -1.04(-3.31%) |
Jun 27, 2007 | 28.75 | 31.42 | 28.01 | 31.24 | 492,105 | +2.15(+7.37%) |
Jun 26, 2007 | 30.36 | 31.02 | 28.34 | 29.10 | 554,698 | -1.69(-5.48%) |
Jun 25, 2007 | 29.06 | 31.28 | 28.53 | 30.78 | 580,156 | +1.73(+5.94%) |
Jun 22, 2007 | 27.81 | 29.76 | 27.62 | 29.06 | 678,710 | +1.14(+4.08%) |
Jun 21, 2007 | 27.94 | 28.14 | 27.25 | 27.92 | 155,536 | -0.22(-0.80%) |
Jun 20, 2007 | 28.74 | 28.88 | 28.10 | 28.14 | 247,306 | -0.40(-1.41%) |
Jun 19, 2007 | 27.77 | 28.87 | 27.77 | 28.55 | 228,547 | +0.64(+2.31%) |
Jun 18, 2007 | 27.99 | 28.06 | 27.42 | 27.90 | 171,624 | -0.06(-0.20%) |
Jun 15, 2007 | 27.43 | 28.06 | 27.20 | 27.96 | 253,845 | +1.05(+3.92%) |
Jun 14, 2007 | 27.04 | 27.85 | 26.88 | 26.90 | 167,979 | -0.14(-0.52%) |
Jun 13, 2007 | 26.91 | 27.36 | 26.34 | 27.04 | 238,516 | +0.27(+1.01%) |
Jun 12, 2007 | 27.45 | 27.66 | 26.74 | 26.77 | 243,340 | -0.90(-3.24%) |
Jun 11, 2007 | 27.99 | 28.11 | 27.30 | 27.67 | 204,498 | -0.45(-1.59%) |
Jun 08, 2007 | 26.95 | 28.26 | 26.73 | 28.12 | 165,233 | +1.02(+3.75%) |
Jun 07, 2007 | 27.59 | 27.72 | 27.02 | 27.10 | 173,214 | -0.67(-2.42%) |
Jun 06, 2007 | 28.50 | 28.69 | 27.35 | 27.77 | 236,205 | -0.99(-3.44%) |
Jun 05, 2007 | 28.08 | 28.82 | 27.84 | 28.76 | 352,929 | +0.60(+2.12%) |
Jun 04, 2007 | 27.67 | 28.45 | 27.67 | 28.16 | 281,063 | +0.45(+1.62%) |