Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.04 | 19.50 | 17.97 | 18.23 | 342,000 | -0.30(-1.62%) |
Aug 30, 2007 | 18.42 | 19.02 | 18.37 | 18.53 | 241,300 | -0.14(-0.75%) |
Aug 29, 2007 | 18.13 | 18.86 | 17.73 | 18.67 | 363,800 | +0.20(+1.08%) |
Aug 28, 2007 | 19.74 | 20.00 | 18.44 | 18.47 | 205,100 | -1.36(-6.86%) |
Aug 27, 2007 | 20.95 | 20.95 | 19.80 | 19.83 | 153,000 | -1.16(-5.53%) |
Aug 24, 2007 | 20.67 | 21.17 | 20.34 | 20.99 | 169,200 | +0.40(+1.94%) |
Aug 23, 2007 | 20.58 | 21.35 | 20.01 | 20.59 | 276,500 | +0.29(+1.43%) |
Aug 22, 2007 | 20.92 | 21.14 | 20.05 | 20.30 | 240,500 | -0.10(-0.49%) |
Aug 21, 2007 | 20.83 | 21.35 | 20.40 | 20.40 | 130,800 | -0.76(-3.59%) |
Aug 20, 2007 | 21.41 | 22.03 | 20.70 | 21.16 | 146,600 | -0.12(-0.56%) |
Aug 17, 2007 | 21.61 | 23.40 | 18.80 | 21.28 | 488,800 | -0.33(-1.53%) |
Aug 16, 2007 | 20.53 | 21.95 | 19.19 | 21.61 | 471,300 | +0.55(+2.61%) |
Aug 15, 2007 | 21.85 | 22.42 | 20.90 | 21.06 | 298,100 | -0.83(-3.79%) |
Aug 14, 2007 | 23.10 | 23.26 | 21.75 | 21.89 | 346,100 | -1.20(-5.20%) |
Aug 13, 2007 | 26.58 | 26.58 | 22.92 | 23.09 | 536,100 | -3.71(-13.84%) |
Aug 10, 2007 | 27.50 | 29.19 | 25.38 | 26.80 | 505,600 | -1.31(-4.66%) |
Aug 09, 2007 | 27.79 | 29.74 | 26.96 | 28.11 | 601,500 | -0.39(-1.37%) |
Aug 08, 2007 | 24.35 | 28.65 | 24.35 | 28.50 | 836,800 | +4.35(+18.01%) |
Aug 07, 2007 | 23.53 | 24.58 | 23.37 | 24.15 | 419,200 | +0.31(+1.30%) |
Aug 06, 2007 | 23.66 | 23.91 | 22.49 | 23.84 | 512,500 | -0.03(-0.13%) |
Aug 03, 2007 | 23.97 | 25.58 | 23.80 | 23.87 | 522,300 | -1.71(-6.68%) |
Aug 02, 2007 | 24.64 | 25.74 | 24.62 | 25.58 | 588,400 | +0.89(+3.60%) |
Aug 01, 2007 | 24.55 | 25.27 | 22.92 | 24.69 | 686,000 | +0.14(+0.57%) |
Jul 31, 2007 | 24.15 | 25.82 | 24.15 | 24.55 | 307,300 | +0.40(+1.66%) |
Jul 30, 2007 | 24.03 | 24.49 | 23.95 | 24.15 | 194,000 | -0.01(-0.04%) |
Jul 27, 2007 | 24.00 | 24.46 | 23.55 | 24.16 | 389,200 | -0.15(-0.62%) |
Jul 26, 2007 | 24.79 | 24.89 | 23.50 | 24.31 | 252,400 | -1.12(-4.40%) |
Jul 25, 2007 | 25.85 | 26.29 | 24.87 | 25.43 | 185,900 | -0.28(-1.09%) |
Jul 24, 2007 | 26.12 | 26.64 | 25.51 | 25.71 | 280,800 | -0.81(-3.05%) |
Jul 23, 2007 | 27.65 | 27.71 | 26.33 | 26.52 | 103,400 | -0.91(-3.32%) |
Jul 20, 2007 | 28.72 | 28.72 | 27.26 | 27.43 | 160,400 | -1.38(-4.79%) |
Jul 19, 2007 | 28.22 | 29.02 | 28.20 | 28.81 | 82,500 | +0.68(+2.42%) |
Jul 18, 2007 | 27.61 | 28.25 | 27.31 | 28.13 | 112,100 | +0.22(+0.79%) |
Jul 17, 2007 | 28.09 | 28.40 | 27.91 | 27.91 | 53,500 | -0.23(-0.82%) |
Jul 16, 2007 | 28.85 | 28.95 | 28.09 | 28.14 | 103,100 | -0.88(-3.03%) |
Jul 13, 2007 | 27.55 | 29.06 | 27.55 | 29.02 | 136,500 | +1.74(+6.38%) |
Jul 12, 2007 | 26.57 | 27.28 | 26.46 | 27.28 | 119,000 | +0.60(+2.25%) |
Jul 11, 2007 | 26.33 | 26.89 | 26.33 | 26.68 | 75,100 | +0.33(+1.25%) |
Jul 10, 2007 | 26.83 | 26.86 | 26.27 | 26.35 | 176,400 | -0.72(-2.66%) |
Jul 09, 2007 | 27.57 | 27.76 | 26.99 | 27.07 | 100,100 | -0.51(-1.85%) |
Jul 06, 2007 | 27.05 | 27.84 | 26.95 | 27.58 | 100,900 | +0.49(+1.81%) |
Jul 05, 2007 | 27.31 | 28.19 | 26.75 | 27.09 | 120,000 | -0.30(-1.10%) |
Jul 03, 2007 | 27.19 | 27.57 | 27.06 | 27.39 | 112,400 | +0.19(+0.70%) |
Jul 02, 2007 | 26.67 | 27.25 | 26.50 | 27.20 | 127,800 | +0.60(+2.26%) |
Jun 29, 2007 | 26.83 | 27.35 | 26.57 | 26.60 | 157,600 | -0.23(-0.86%) |
Jun 28, 2007 | 27.12 | 27.47 | 26.75 | 26.83 | 119,500 | -0.48(-1.76%) |
Jun 27, 2007 | 26.47 | 27.38 | 26.47 | 27.31 | 148,900 | +0.59(+2.21%) |
Jun 26, 2007 | 26.47 | 26.83 | 26.33 | 26.72 | 239,200 | +0.17(+0.64%) |
Jun 25, 2007 | 26.89 | 26.99 | 26.45 | 26.55 | 140,900 | -0.37(-1.37%) |
Jun 22, 2007 | 27.31 | 27.37 | 26.66 | 26.92 | 191,000 | -0.55(-2.00%) |
Jun 21, 2007 | 27.06 | 27.58 | 26.75 | 27.47 | 147,200 | +0.33(+1.22%) |
Jun 20, 2007 | 26.66 | 27.37 | 26.66 | 27.14 | 206,700 | +0.53(+1.99%) |
Jun 19, 2007 | 26.74 | 26.84 | 26.58 | 26.61 | 214,400 | -0.15(-0.56%) |
Jun 18, 2007 | 26.98 | 26.98 | 26.71 | 26.76 | 166,100 | -0.20(-0.74%) |
Jun 15, 2007 | 27.31 | 27.48 | 26.84 | 26.96 | 156,200 | +0.16(+0.60%) |
Jun 14, 2007 | 27.15 | 27.19 | 26.68 | 26.80 | 125,900 | -0.43(-1.58%) |
Jun 13, 2007 | 27.14 | 27.35 | 26.71 | 27.23 | 129,200 | +0.25(+0.93%) |
Jun 12, 2007 | 27.50 | 27.52 | 26.91 | 26.98 | 157,100 | -0.51(-1.86%) |
Jun 11, 2007 | 27.71 | 27.76 | 27.27 | 27.49 | 125,300 | -0.36(-1.29%) |
Jun 08, 2007 | 26.95 | 28.04 | 26.88 | 27.85 | 183,000 | +0.97(+3.61%) |
Jun 07, 2007 | 27.80 | 27.94 | 26.79 | 26.88 | 182,900 | -1.12(-4.00%) |
Jun 06, 2007 | 28.33 | 28.40 | 27.81 | 28.00 | 161,000 | -0.58(-2.03%) |
Jun 05, 2007 | 29.01 | 29.22 | 28.34 | 28.58 | 162,800 | -0.60(-2.06%) |
Jun 04, 2007 | 28.84 | 29.25 | 28.34 | 29.18 | 142,600 | +0.39(+1.35%) |