Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.11 | 22.31 | 21.94 | 22.19 | 55,959 | +0.29(+1.34%) |
Aug 30, 2007 | 21.63 | 22.22 | 21.54 | 21.89 | 56,636 | -0.18(-0.80%) |
Aug 29, 2007 | 21.58 | 22.42 | 21.19 | 22.07 | 89,692 | +0.62(+2.89%) |
Aug 28, 2007 | 21.92 | 21.92 | 21.45 | 21.45 | 96,687 | -0.58(-2.62%) |
Aug 27, 2007 | 22.37 | 22.50 | 21.68 | 22.03 | 82,471 | -0.37(-1.66%) |
Aug 24, 2007 | 22.29 | 22.46 | 22.00 | 22.40 | 71,302 | +0.09(+0.40%) |
Aug 23, 2007 | 22.74 | 22.97 | 22.03 | 22.31 | 50,994 | -0.34(-1.49%) |
Aug 22, 2007 | 22.16 | 22.98 | 22.07 | 22.65 | 28,205 | +0.66(+2.98%) |
Aug 21, 2007 | 21.96 | 22.89 | 21.64 | 21.99 | 51,897 | -0.06(-0.28%) |
Aug 20, 2007 | 23.27 | 23.28 | 21.68 | 22.05 | 64,533 | -1.12(-4.82%) |
Aug 17, 2007 | 22.82 | 24.37 | 22.82 | 23.17 | 112,707 | +1.05(+4.73%) |
Aug 16, 2007 | 20.08 | 22.12 | 20.08 | 22.12 | 95,784 | +1.75(+8.62%) |
Aug 15, 2007 | 20.01 | 21.49 | 19.94 | 20.37 | 39,261 | +0.41(+2.04%) |
Aug 14, 2007 | 20.40 | 20.57 | 19.72 | 19.96 | 47,271 | -0.52(-2.55%) |
Aug 13, 2007 | 22.02 | 22.09 | 20.48 | 20.48 | 79,087 | -1.53(-6.96%) |
Aug 10, 2007 | 18.52 | 22.15 | 18.52 | 22.02 | 152,082 | +3.28(+17.50%) |
Aug 09, 2007 | 19.46 | 19.94 | 18.47 | 18.74 | 114,625 | -0.93(-4.73%) |
Aug 08, 2007 | 19.54 | 20.51 | 18.84 | 19.67 | 92,174 | +0.31(+1.60%) |
Aug 07, 2007 | 19.88 | 19.89 | 18.54 | 19.36 | 92,061 | -0.67(-3.36%) |
Aug 06, 2007 | 19.67 | 20.10 | 19.01 | 20.03 | 88,451 | +0.30(+1.53%) |
Aug 03, 2007 | 20.18 | 20.86 | 19.73 | 19.73 | 56,410 | -1.13(-5.44%) |
Aug 02, 2007 | 21.28 | 21.41 | 20.49 | 20.86 | 93,979 | -0.38(-1.79%) |
Aug 01, 2007 | 21.05 | 21.69 | 20.78 | 21.25 | 60,697 | +0.24(+1.14%) |
Jul 31, 2007 | 21.58 | 21.68 | 20.94 | 21.01 | 55,056 | -0.43(-1.98%) |
Jul 30, 2007 | 21.72 | 21.72 | 21.18 | 21.43 | 60,584 | -0.28(-1.31%) |
Jul 27, 2007 | 22.07 | 22.25 | 21.58 | 21.72 | 104,246 | -0.49(-2.20%) |
Jul 26, 2007 | 22.82 | 23.06 | 21.70 | 22.20 | 111,692 | -0.78(-3.39%) |
Jul 25, 2007 | 22.91 | 23.43 | 22.44 | 22.98 | 63,856 | +0.16(+0.70%) |
Jul 24, 2007 | 23.76 | 23.86 | 22.78 | 22.82 | 83,825 | -1.38(-5.71%) |
Jul 23, 2007 | 24.37 | 24.54 | 23.99 | 24.21 | 33,169 | -0.06(-0.26%) |
Jul 20, 2007 | 24.63 | 24.63 | 23.66 | 24.27 | 92,738 | -0.42(-1.69%) |
Jul 19, 2007 | 24.55 | 24.73 | 24.55 | 24.69 | 17,938 | +0.34(+1.38%) |
Jul 18, 2007 | 24.06 | 24.37 | 23.91 | 24.35 | 60,359 | +0.20(+0.81%) |
Jul 17, 2007 | 24.17 | 24.32 | 24.07 | 24.15 | 34,297 | +0.08(+0.33%) |
Jul 16, 2007 | 24.09 | 24.42 | 23.83 | 24.07 | 45,353 | -0.11(-0.44%) |
Jul 13, 2007 | 24.02 | 24.18 | 23.64 | 24.18 | 27,528 | +0.11(+0.44%) |
Jul 12, 2007 | 23.93 | 24.20 | 23.85 | 24.07 | 44,225 | +0.32(+1.34%) |
Jul 11, 2007 | 23.87 | 24.19 | 23.55 | 23.75 | 48,400 | -0.08(-0.33%) |
Jul 10, 2007 | 24.83 | 24.86 | 23.76 | 23.83 | 85,856 | -1.21(-4.85%) |
Jul 09, 2007 | 25.23 | 25.25 | 24.51 | 25.05 | 48,287 | -0.19(-0.74%) |
Jul 06, 2007 | 24.73 | 25.33 | 24.73 | 25.23 | 46,143 | +0.18(+0.71%) |
Jul 05, 2007 | 25.79 | 25.79 | 24.72 | 25.06 | 53,138 | -0.68(-2.65%) |
Jul 03, 2007 | 25.97 | 26.08 | 25.62 | 25.74 | 15,907 | -0.17(-0.65%) |
Jul 02, 2007 | 25.30 | 26.06 | 25.03 | 25.91 | 45,015 | +0.70(+2.78%) |
Jun 29, 2007 | 25.73 | 26.41 | 25.14 | 25.21 | 62,841 | -0.43(-1.69%) |
Jun 28, 2007 | 25.53 | 25.93 | 25.14 | 25.64 | 61,036 | -0.18(-0.69%) |
Jun 27, 2007 | 25.40 | 25.86 | 25.26 | 25.82 | 44,902 | +0.35(+1.39%) |
Jun 26, 2007 | 25.70 | 25.78 | 25.25 | 25.47 | 57,877 | -0.07(-0.28%) |
Jun 25, 2007 | 25.54 | 26.41 | 25.46 | 25.54 | 82,923 | +0.03(+0.10%) |
Jun 22, 2007 | 26.49 | 26.54 | 25.22 | 25.51 | 122,749 | -0.97(-3.65%) |
Jun 21, 2007 | 25.94 | 26.53 | 25.86 | 26.48 | 44,564 | +0.53(+2.05%) |
Jun 20, 2007 | 26.98 | 27.03 | 25.82 | 25.94 | 97,702 | -0.90(-3.34%) |
Jun 19, 2007 | 26.30 | 27.01 | 26.21 | 26.84 | 50,205 | +0.54(+2.06%) |
Jun 18, 2007 | 26.52 | 26.52 | 26.10 | 26.30 | 46,256 | -0.13(-0.50%) |
Jun 15, 2007 | 26.10 | 26.80 | 26.01 | 26.43 | 111,128 | +0.74(+2.90%) |
Jun 14, 2007 | 25.67 | 26.01 | 25.49 | 25.69 | 40,841 | -0.01(-0.03%) |
Jun 13, 2007 | 25.22 | 25.70 | 25.13 | 25.70 | 32,379 | +0.53(+2.11%) |
Jun 12, 2007 | 25.35 | 25.62 | 25.08 | 25.16 | 66,112 | -0.40(-1.56%) |
Jun 11, 2007 | 25.57 | 25.73 | 25.31 | 25.56 | 43,740 | -0.12(-0.45%) |
Jun 08, 2007 | 25.65 | 25.70 | 25.23 | 25.68 | 81,682 | +0.20(+0.80%) |
Jun 07, 2007 | 25.70 | 25.71 | 25.29 | 25.47 | 72,543 | -0.28(-1.10%) |
Jun 06, 2007 | 25.88 | 26.01 | 25.54 | 25.76 | 64,646 | -0.19(-0.72%) |
Jun 05, 2007 | 26.01 | 26.09 | 25.72 | 25.94 | 76,492 | -0.12(-0.44%) |
Jun 04, 2007 | 25.39 | 26.12 | 25.39 | 26.06 | 100,410 | +0.63(+2.47%) |