Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.45 | 25.08 | 24.26 | 24.71 | 353,887 | +0.46(+1.90%) |
Aug 30, 2007 | 25.52 | 25.58 | 23.95 | 24.25 | 712,093 | -0.38(-1.54%) |
Aug 29, 2007 | 23.61 | 24.66 | 23.61 | 24.63 | 411,909 | +0.87(+3.66%) |
Aug 28, 2007 | 23.98 | 24.21 | 23.73 | 23.76 | 393,090 | -0.28(-1.16%) |
Aug 27, 2007 | 24.00 | 24.29 | 23.79 | 24.04 | 153,397 | +0.02(+0.08%) |
Aug 24, 2007 | 23.97 | 24.24 | 23.15 | 24.02 | 270,517 | +0.02(+0.08%) |
Aug 23, 2007 | 24.04 | 24.12 | 23.40 | 24.00 | 361,119 | +0.24(+1.01%) |
Aug 22, 2007 | 23.57 | 24.10 | 23.38 | 23.76 | 440,206 | +0.68(+2.95%) |
Aug 21, 2007 | 23.28 | 23.73 | 22.67 | 23.08 | 417,165 | -0.12(-0.52%) |
Aug 20, 2007 | 23.42 | 24.13 | 22.95 | 23.20 | 562,652 | -0.07(-0.30%) |
Aug 17, 2007 | 23.77 | 24.24 | 22.65 | 23.27 | 505,250 | +0.47(+2.06%) |
Aug 16, 2007 | 22.20 | 23.05 | 21.25 | 22.80 | 725,958 | +0.47(+2.10%) |
Aug 15, 2007 | 22.77 | 23.31 | 22.29 | 22.33 | 282,531 | -0.38(-1.67%) |
Aug 14, 2007 | 23.59 | 23.87 | 22.68 | 22.71 | 335,935 | -0.65(-2.78%) |
Aug 13, 2007 | 25.46 | 25.46 | 22.98 | 23.36 | 499,154 | -0.29(-1.23%) |
Aug 10, 2007 | 24.17 | 24.86 | 22.86 | 23.65 | 1,017,586 | -0.91(-3.71%) |
Aug 09, 2007 | 24.60 | 25.08 | 24.10 | 24.56 | 1,006,483 | +0.07(+0.29%) |
Aug 08, 2007 | 23.00 | 25.14 | 23.00 | 24.49 | 1,333,417 | +1.74(+7.65%) |
Aug 07, 2007 | 22.27 | 22.92 | 22.11 | 22.75 | 352,928 | +0.31(+1.38%) |
Aug 06, 2007 | 21.71 | 22.50 | 21.58 | 22.44 | 693,633 | +0.73(+3.36%) |
Aug 03, 2007 | 21.86 | 23.12 | 21.53 | 21.71 | 665,903 | -1.43(-6.18%) |
Aug 02, 2007 | 23.15 | 23.25 | 22.80 | 23.14 | 370,919 | +0.17(+0.74%) |
Aug 01, 2007 | 22.81 | 23.96 | 22.57 | 22.97 | 739,680 | +0.14(+0.61%) |
Jul 31, 2007 | 23.37 | 23.75 | 22.77 | 22.83 | 429,864 | -0.37(-1.59%) |
Jul 30, 2007 | 23.16 | 23.34 | 22.50 | 23.20 | 640,010 | +0.00(+0.00%) |
Jul 27, 2007 | 23.80 | 23.86 | 22.84 | 23.20 | 536,046 | -0.59(-2.48%) |
Jul 26, 2007 | 24.18 | 24.19 | 23.13 | 23.79 | 497,479 | -0.78(-3.17%) |
Jul 25, 2007 | 24.84 | 25.05 | 24.15 | 24.57 | 449,787 | -0.19(-0.77%) |
Jul 24, 2007 | 25.44 | 25.82 | 24.66 | 24.76 | 728,134 | -1.20(-4.62%) |
Jul 23, 2007 | 26.00 | 26.11 | 25.82 | 25.96 | 472,463 | +0.07(+0.27%) |
Jul 20, 2007 | 26.18 | 26.54 | 25.82 | 25.89 | 343,978 | -0.35(-1.33%) |
Jul 19, 2007 | 26.50 | 26.68 | 25.86 | 26.24 | 538,533 | +0.11(+0.42%) |
Jul 18, 2007 | 26.01 | 26.24 | 25.84 | 26.13 | 288,694 | -0.07(-0.27%) |
Jul 17, 2007 | 26.32 | 26.40 | 26.18 | 26.20 | 395,397 | -0.11(-0.42%) |
Jul 16, 2007 | 26.80 | 26.90 | 25.96 | 26.31 | 646,718 | +0.71(+2.77%) |
Jul 13, 2007 | 25.57 | 25.75 | 25.47 | 25.60 | 366,685 | -0.02(-0.08%) |
Jul 12, 2007 | 25.16 | 25.69 | 24.91 | 25.62 | 488,154 | +0.61(+2.44%) |
Jul 11, 2007 | 25.30 | 25.35 | 24.83 | 25.01 | 866,246 | -0.37(-1.46%) |
Jul 10, 2007 | 25.85 | 25.85 | 25.33 | 25.38 | 467,699 | -0.30(-1.17%) |
Jul 09, 2007 | 25.50 | 25.84 | 25.48 | 25.68 | 740,631 | +0.16(+0.63%) |
Jul 06, 2007 | 24.82 | 25.60 | 24.61 | 25.52 | 591,772 | +0.69(+2.78%) |
Jul 05, 2007 | 24.90 | 24.91 | 24.50 | 24.83 | 343,994 | +0.09(+0.36%) |
Jul 03, 2007 | 24.54 | 24.76 | 24.27 | 24.74 | 188,429 | +0.20(+0.81%) |
Jul 02, 2007 | 24.30 | 24.84 | 24.26 | 24.54 | 422,076 | +0.39(+1.61%) |
Jun 29, 2007 | 24.80 | 24.90 | 23.86 | 24.15 | 892,889 | -0.57(-2.31%) |
Jun 28, 2007 | 24.80 | 24.83 | 24.64 | 24.72 | 402,692 | +0.02(+0.08%) |
Jun 27, 2007 | 24.20 | 24.90 | 24.20 | 24.70 | 659,298 | +0.26(+1.06%) |
Jun 26, 2007 | 24.00 | 24.84 | 23.50 | 24.44 | 1,639,701 | +0.47(+1.96%) |
Jun 25, 2007 | 24.27 | 24.46 | 23.82 | 23.97 | 545,316 | -0.43(-1.76%) |
Jun 22, 2007 | 24.48 | 24.58 | 23.93 | 24.40 | 1,439,235 | -0.18(-0.73%) |
Jun 21, 2007 | 24.74 | 24.75 | 24.25 | 24.58 | 491,285 | -0.30(-1.21%) |
Jun 20, 2007 | 25.12 | 25.41 | 24.75 | 24.88 | 639,800 | -0.12(-0.48%) |
Jun 19, 2007 | 24.81 | 25.15 | 24.74 | 25.00 | 536,400 | +0.19(+0.77%) |
Jun 18, 2007 | 24.90 | 25.08 | 24.65 | 24.81 | 316,900 | +0.03(+0.12%) |
Jun 15, 2007 | 25.08 | 25.11 | 24.71 | 24.78 | 568,500 | +0.04(+0.16%) |
Jun 14, 2007 | 24.70 | 24.93 | 24.62 | 24.74 | 328,100 | -0.01(-0.04%) |
Jun 13, 2007 | 24.30 | 25.12 | 24.24 | 24.75 | 676,700 | +0.54(+2.23%) |
Jun 12, 2007 | 24.60 | 24.69 | 24.09 | 24.21 | 380,600 | -0.57(-2.30%) |
Jun 11, 2007 | 24.91 | 25.09 | 24.43 | 24.78 | 230,428 | -0.22(-0.88%) |
Jun 08, 2007 | 24.96 | 25.11 | 24.67 | 25.00 | 372,857 | +0.01(+0.04%) |
Jun 07, 2007 | 25.48 | 25.57 | 24.88 | 24.99 | 396,564 | -0.65(-2.54%) |
Jun 06, 2007 | 25.51 | 25.85 | 25.41 | 25.64 | 430,645 | -0.14(-0.54%) |
Jun 05, 2007 | 25.95 | 26.24 | 25.61 | 25.78 | 460,526 | -0.32(-1.23%) |
Jun 04, 2007 | 26.49 | 27.07 | 25.94 | 26.10 | 296,769 | -0.38(-1.44%) |