Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.09 | 25.36 | 24.78 | 25.22 | 838,896 | +0.33(+1.32%) |
Aug 30, 2007 | 24.81 | 25.04 | 24.49 | 24.90 | 882,017 | +0.09(+0.36%) |
Aug 29, 2007 | 24.12 | 24.86 | 24.12 | 24.81 | 941,126 | +1.38(+5.88%) |
Aug 28, 2007 | 23.71 | 23.79 | 23.34 | 23.43 | 442,247 | -0.42(-1.75%) |
Aug 27, 2007 | 24.40 | 24.40 | 23.78 | 23.85 | 696,359 | -0.55(-2.26%) |
Aug 24, 2007 | 24.44 | 24.70 | 24.11 | 24.40 | 814,689 | +0.54(+2.27%) |
Aug 23, 2007 | 24.33 | 24.42 | 23.70 | 23.86 | 698,386 | -0.47(-1.93%) |
Aug 22, 2007 | 24.43 | 24.72 | 24.12 | 24.33 | 430,312 | +0.16(+0.66%) |
Aug 21, 2007 | 24.63 | 24.83 | 24.01 | 24.17 | 516,893 | -0.46(-1.87%) |
Aug 20, 2007 | 24.78 | 24.97 | 23.85 | 24.63 | 462,963 | -0.13(-0.54%) |
Aug 17, 2007 | 25.59 | 25.68 | 24.17 | 24.76 | 676,206 | +0.06(+0.25%) |
Aug 16, 2007 | 24.69 | 25.04 | 23.55 | 24.70 | 1,056,867 | +0.50(+2.06%) |
Aug 15, 2007 | 24.02 | 24.87 | 23.83 | 24.20 | 487,620 | +0.19(+0.78%) |
Aug 14, 2007 | 24.43 | 24.86 | 23.98 | 24.02 | 474,672 | -0.39(-1.60%) |
Aug 13, 2007 | 24.85 | 25.11 | 24.36 | 24.41 | 472,871 | -0.44(-1.79%) |
Aug 10, 2007 | 23.55 | 25.31 | 23.34 | 24.85 | 1,043,019 | +0.84(+3.51%) |
Aug 09, 2007 | 23.23 | 25.67 | 22.94 | 24.01 | 1,787,566 | +0.44(+1.88%) |
Aug 08, 2007 | 24.28 | 24.59 | 23.13 | 23.56 | 1,334,172 | -0.76(-3.14%) |
Aug 07, 2007 | 24.43 | 24.67 | 23.87 | 24.33 | 923,562 | -0.10(-0.40%) |
Aug 06, 2007 | 23.94 | 24.70 | 23.77 | 24.43 | 608,972 | +0.36(+1.51%) |
Aug 03, 2007 | 24.56 | 24.72 | 24.00 | 24.06 | 700,074 | -0.54(-2.20%) |
Aug 02, 2007 | 24.22 | 24.72 | 24.22 | 24.60 | 726,307 | +0.37(+1.54%) |
Aug 01, 2007 | 24.72 | 24.95 | 24.15 | 24.23 | 1,193,324 | -0.66(-2.64%) |
Jul 31, 2007 | 25.27 | 25.45 | 24.87 | 24.89 | 698,309 | -0.20(-0.81%) |
Jul 30, 2007 | 24.56 | 25.23 | 24.25 | 25.09 | 887,309 | +0.65(+2.65%) |
Jul 27, 2007 | 24.91 | 25.22 | 24.43 | 24.44 | 681,497 | -0.67(-2.65%) |
Jul 26, 2007 | 25.04 | 25.81 | 24.56 | 25.11 | 1,247,367 | -0.31(-1.22%) |
Jul 25, 2007 | 24.87 | 26.23 | 24.87 | 25.42 | 3,379,623 | +2.53(+11.06%) |
Jul 24, 2007 | 23.53 | 23.58 | 22.68 | 22.89 | 459,016 | -0.93(-3.91%) |
Jul 23, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 203,334 | +0.09(+0.37%) |
Jul 20, 2007 | 23.88 | 23.95 | 23.32 | 23.73 | 476,586 | -0.20(-0.85%) |
Jul 19, 2007 | 23.61 | 24.03 | 23.33 | 23.94 | 213,580 | +0.41(+1.74%) |
Jul 18, 2007 | 23.71 | 23.71 | 23.14 | 23.53 | 366,024 | -0.36(-1.52%) |
Jul 17, 2007 | 23.55 | 23.99 | 23.53 | 23.89 | 237,336 | +0.33(+1.39%) |
Jul 16, 2007 | 23.78 | 23.87 | 23.47 | 23.56 | 280,908 | -0.32(-1.34%) |
Jul 13, 2007 | 23.78 | 24.13 | 23.63 | 23.88 | 386,403 | +0.03(+0.11%) |
Jul 12, 2007 | 23.21 | 23.98 | 23.21 | 23.86 | 344,970 | +0.74(+3.19%) |
Jul 11, 2007 | 23.00 | 23.24 | 22.92 | 23.12 | 250,621 | +0.06(+0.27%) |
Jul 10, 2007 | 23.44 | 23.54 | 23.03 | 23.06 | 307,442 | -0.55(-2.33%) |
Jul 09, 2007 | 23.63 | 23.75 | 23.25 | 23.61 | 247,919 | -0.02(-0.08%) |
Jul 06, 2007 | 23.57 | 23.75 | 23.33 | 23.63 | 272,464 | +0.00(+0.00%) |
Jul 05, 2007 | 23.69 | 23.85 | 23.50 | 23.63 | 332,473 | +0.00(+0.00%) |
Jul 03, 2007 | 23.65 | 23.71 | 23.59 | 23.63 | 247,807 | +0.00(+0.00%) |
Jul 02, 2007 | 23.44 | 23.76 | 23.31 | 23.63 | 443,373 | +0.34(+1.45%) |
Jun 29, 2007 | 22.70 | 23.47 | 22.70 | 23.29 | 843,737 | +0.71(+3.15%) |
Jun 28, 2007 | 22.52 | 22.84 | 22.44 | 22.58 | 493,475 | +0.16(+0.71%) |
Jun 27, 2007 | 22.10 | 22.44 | 21.83 | 22.42 | 462,218 | +0.15(+0.68%) |
Jun 26, 2007 | 21.93 | 22.36 | 21.87 | 22.27 | 805,412 | +0.51(+2.33%) |
Jun 25, 2007 | 21.40 | 22.02 | 21.17 | 21.76 | 878,865 | +0.36(+1.66%) |
Jun 22, 2007 | 21.13 | 21.46 | 21.12 | 21.41 | 812,663 | +0.22(+1.05%) |
Jun 21, 2007 | 20.71 | 21.22 | 20.61 | 21.18 | 295,319 | +0.40(+1.92%) |
Jun 20, 2007 | 21.11 | 21.17 | 20.74 | 20.78 | 516,780 | -0.27(-1.27%) |
Jun 19, 2007 | 20.87 | 21.09 | 20.83 | 21.05 | 953,286 | +0.08(+0.38%) |
Jun 18, 2007 | 21.22 | 21.49 | 20.93 | 20.97 | 353,752 | -0.17(-0.80%) |
Jun 15, 2007 | 21.28 | 21.29 | 21.01 | 21.14 | 656,615 | +0.25(+1.19%) |
Jun 14, 2007 | 20.86 | 21.22 | 20.80 | 20.89 | 466,341 | +0.01(+0.04%) |
Jun 13, 2007 | 20.37 | 20.94 | 20.25 | 20.88 | 344,858 | +0.61(+3.02%) |
Jun 12, 2007 | 20.57 | 20.62 | 20.22 | 20.27 | 334,500 | -0.43(-2.06%) |
Jun 11, 2007 | 20.69 | 20.82 | 20.56 | 20.69 | 174,512 | -0.09(-0.43%) |
Jun 08, 2007 | 20.45 | 20.78 | 20.41 | 20.78 | 388,767 | +0.34(+1.65%) |
Jun 07, 2007 | 21.15 | 21.10 | 20.44 | 20.45 | 444,724 | -0.70(-3.32%) |
Jun 06, 2007 | 21.42 | 21.42 | 21.06 | 21.15 | 391,469 | -0.44(-2.02%) |
Jun 05, 2007 | 21.47 | 21.81 | 21.32 | 21.58 | 787,781 | +0.01(+0.04%) |
Jun 04, 2007 | 21.49 | 21.61 | 21.33 | 21.57 | 414,325 | +0.03(+0.12%) |