Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.91 | 22.96 | 22.22 | 22.61 | 367,520 | +0.07(+0.31%) |
Aug 30, 2007 | 22.88 | 22.88 | 22.43 | 22.54 | 471,489 | -0.22(-0.97%) |
Aug 29, 2007 | 22.52 | 22.84 | 22.21 | 22.76 | 643,327 | +0.32(+1.43%) |
Aug 28, 2007 | 22.95 | 23.22 | 22.44 | 22.44 | 694,426 | -0.69(-2.98%) |
Aug 27, 2007 | 23.04 | 23.32 | 22.85 | 23.13 | 345,060 | -0.01(-0.04%) |
Aug 24, 2007 | 22.92 | 23.20 | 22.80 | 23.14 | 498,989 | -0.06(-0.26%) |
Aug 23, 2007 | 24.02 | 24.05 | 23.05 | 23.20 | 671,402 | -0.72(-3.01%) |
Aug 22, 2007 | 23.63 | 24.02 | 23.42 | 23.92 | 872,814 | +0.51(+2.18%) |
Aug 21, 2007 | 24.38 | 24.58 | 23.25 | 23.41 | 1,018,428 | -0.92(-3.78%) |
Aug 20, 2007 | 23.91 | 24.51 | 23.80 | 24.33 | 665,508 | +0.57(+2.40%) |
Aug 17, 2007 | 24.17 | 24.92 | 23.33 | 23.76 | 1,019,135 | +0.17(+0.72%) |
Aug 16, 2007 | 23.15 | 23.69 | 22.72 | 23.59 | 1,217,216 | +0.44(+1.90%) |
Aug 15, 2007 | 23.40 | 24.02 | 23.13 | 23.15 | 794,293 | -0.33(-1.41%) |
Aug 14, 2007 | 23.32 | 23.78 | 23.06 | 23.48 | 1,186,755 | +0.32(+1.38%) |
Aug 13, 2007 | 24.57 | 24.57 | 23.05 | 23.16 | 1,517,178 | -1.14(-4.69%) |
Aug 10, 2007 | 25.52 | 26.32 | 23.46 | 24.30 | 2,493,853 | -1.68(-6.47%) |
Aug 09, 2007 | 24.93 | 27.00 | 24.82 | 25.98 | 3,115,178 | +1.00(+4.00%) |
Aug 08, 2007 | 22.34 | 25.68 | 22.25 | 24.98 | 5,118,593 | +0.57(+2.34%) |
Aug 07, 2007 | 23.63 | 24.92 | 23.63 | 24.41 | 2,099,085 | +0.75(+3.17%) |
Aug 06, 2007 | 23.01 | 23.72 | 22.75 | 23.66 | 1,302,555 | +1.05(+4.64%) |
Aug 03, 2007 | 22.75 | 23.24 | 22.55 | 22.61 | 949,650 | -0.48(-2.08%) |
Aug 02, 2007 | 22.93 | 23.19 | 22.51 | 23.09 | 1,428,903 | +0.23(+1.01%) |
Aug 01, 2007 | 22.73 | 23.07 | 22.47 | 22.86 | 907,395 | +0.11(+0.48%) |
Jul 31, 2007 | 23.15 | 23.29 | 22.68 | 22.75 | 1,033,761 | -0.10(-0.44%) |
Jul 30, 2007 | 22.85 | 23.09 | 22.56 | 22.85 | 701,833 | +0.03(+0.13%) |
Jul 27, 2007 | 23.01 | 23.40 | 22.75 | 22.82 | 930,203 | -0.29(-1.25%) |
Jul 26, 2007 | 23.37 | 23.67 | 22.69 | 23.11 | 1,133,167 | -0.54(-2.28%) |
Jul 25, 2007 | 22.84 | 23.86 | 22.82 | 23.65 | 1,173,432 | +0.86(+3.77%) |
Jul 24, 2007 | 22.79 | 23.00 | 22.55 | 22.79 | 1,033,565 | -0.06(-0.26%) |
Jul 23, 2007 | 23.48 | 23.63 | 22.82 | 22.85 | 837,432 | -0.65(-2.77%) |
Jul 20, 2007 | 24.17 | 24.17 | 23.20 | 23.50 | 842,791 | -0.72(-2.97%) |
Jul 19, 2007 | 23.88 | 24.33 | 23.83 | 24.22 | 929,703 | +0.42(+1.76%) |
Jul 18, 2007 | 24.28 | 24.40 | 23.44 | 23.80 | 788,516 | -0.69(-2.82%) |
Jul 17, 2007 | 24.78 | 25.02 | 24.40 | 24.49 | 514,519 | -0.27(-1.09%) |
Jul 16, 2007 | 24.96 | 25.14 | 24.69 | 24.76 | 513,268 | -0.23(-0.92%) |
Jul 13, 2007 | 24.68 | 25.24 | 24.52 | 24.99 | 1,208,394 | +0.28(+1.13%) |
Jul 12, 2007 | 24.41 | 24.78 | 24.15 | 24.71 | 1,844,413 | +0.37(+1.52%) |
Jul 11, 2007 | 24.55 | 24.55 | 24.11 | 24.34 | 2,685,698 | +0.54(+2.27%) |
Jul 10, 2007 | 24.81 | 24.81 | 23.79 | 23.80 | 1,662,062 | -1.19(-4.76%) |
Jul 09, 2007 | 24.98 | 25.07 | 24.70 | 24.99 | 574,241 | +0.15(+0.60%) |
Jul 06, 2007 | 25.00 | 25.02 | 24.56 | 24.84 | 1,037,592 | -0.21(-0.84%) |
Jul 05, 2007 | 25.30 | 25.45 | 24.77 | 25.05 | 643,045 | -0.10(-0.40%) |
Jul 03, 2007 | 25.08 | 25.41 | 24.96 | 25.15 | 398,575 | +0.21(+0.84%) |
Jul 02, 2007 | 25.55 | 25.55 | 24.85 | 24.94 | 1,031,974 | -0.54(-2.12%) |
Jun 29, 2007 | 25.85 | 26.08 | 25.19 | 25.48 | 983,317 | -0.23(-0.89%) |
Jun 28, 2007 | 26.30 | 26.53 | 25.51 | 25.71 | 865,238 | -0.56(-2.13%) |
Jun 27, 2007 | 25.05 | 26.37 | 25.01 | 26.27 | 885,488 | +0.97(+3.83%) |
Jun 26, 2007 | 25.15 | 25.67 | 25.05 | 25.30 | 458,837 | +0.22(+0.88%) |
Jun 25, 2007 | 25.03 | 25.69 | 24.82 | 25.08 | 948,532 | +0.04(+0.16%) |
Jun 22, 2007 | 25.93 | 26.12 | 25.04 | 25.04 | 999,919 | -0.89(-3.43%) |
Jun 21, 2007 | 25.22 | 25.99 | 25.20 | 25.93 | 456,614 | +0.62(+2.45%) |
Jun 20, 2007 | 26.20 | 26.20 | 25.26 | 25.31 | 697,200 | -0.82(-3.14%) |
Jun 19, 2007 | 26.10 | 26.38 | 25.97 | 26.13 | 571,600 | +0.02(+0.08%) |
Jun 18, 2007 | 26.62 | 26.67 | 26.02 | 26.11 | 804,800 | -0.33(-1.25%) |
Jun 15, 2007 | 27.05 | 27.14 | 26.37 | 26.44 | 1,140,300 | -0.24(-0.90%) |
Jun 14, 2007 | 25.95 | 26.68 | 25.80 | 26.68 | 830,300 | +0.65(+2.50%) |
Jun 13, 2007 | 24.88 | 26.12 | 24.88 | 26.03 | 962,200 | +1.26(+5.09%) |
Jun 12, 2007 | 24.79 | 25.21 | 24.38 | 24.77 | 664,400 | -0.21(-0.84%) |
Jun 11, 2007 | 24.80 | 25.69 | 24.72 | 24.98 | 1,403,371 | +0.24(+0.97%) |
Jun 08, 2007 | 24.61 | 24.85 | 24.45 | 24.74 | 394,749 | +0.03(+0.12%) |
Jun 07, 2007 | 24.76 | 25.13 | 24.49 | 24.71 | 850,092 | -0.18(-0.72%) |
Jun 06, 2007 | 24.61 | 24.96 | 24.41 | 24.89 | 872,085 | +0.10(+0.40%) |
Jun 05, 2007 | 25.09 | 25.20 | 24.59 | 24.79 | 1,210,369 | -0.51(-2.02%) |
Jun 04, 2007 | 24.81 | 25.47 | 24.80 | 25.30 | 844,924 | +0.49(+1.98%) |