Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.79 | 24.94 | 24.66 | 24.83 | 851,451 | +0.36(+1.48%) |
Aug 30, 2007 | 24.32 | 24.65 | 24.30 | 24.47 | 1,027,240 | -0.04(-0.18%) |
Aug 29, 2007 | 24.14 | 24.52 | 24.07 | 24.51 | 1,426,597 | +0.51(+2.12%) |
Aug 28, 2007 | 24.46 | 24.46 | 23.96 | 24.00 | 1,162,463 | -0.50(-2.04%) |
Aug 27, 2007 | 24.72 | 24.78 | 24.50 | 24.50 | 1,229,623 | -0.30(-1.19%) |
Aug 24, 2007 | 24.35 | 24.80 | 24.35 | 24.80 | 2,378,113 | +0.34(+1.39%) |
Aug 23, 2007 | 24.64 | 24.67 | 24.34 | 24.46 | 2,579,595 | -0.08(-0.33%) |
Aug 22, 2007 | 24.34 | 24.56 | 24.33 | 24.54 | 1,294,981 | +0.43(+1.77%) |
Aug 21, 2007 | 23.93 | 24.17 | 23.89 | 24.11 | 1,168,773 | +0.11(+0.45%) |
Aug 20, 2007 | 23.92 | 24.10 | 23.75 | 24.00 | 2,466,008 | +0.09(+0.36%) |
Aug 17, 2007 | 23.77 | 24.11 | 23.40 | 23.92 | 1,385,580 | +0.52(+2.22%) |
Aug 16, 2007 | 23.41 | 23.41 | 22.62 | 23.40 | 1,920,610 | -0.17(-0.72%) |
Aug 15, 2007 | 23.97 | 24.20 | 23.47 | 23.57 | 2,539,618 | -0.51(-2.14%) |
Aug 14, 2007 | 24.57 | 24.64 | 24.08 | 24.08 | 1,865,620 | -0.49(-1.98%) |
Aug 13, 2007 | 24.62 | 24.79 | 24.54 | 24.57 | 1,891,763 | +0.12(+0.51%) |
Aug 10, 2007 | 24.23 | 25.08 | 23.93 | 24.44 | 2,020,675 | +0.00(+0.02%) |
Aug 09, 2007 | 24.71 | 24.99 | 24.44 | 24.44 | 4,269,426 | -0.68(-2.72%) |
Aug 08, 2007 | 24.89 | 25.33 | 24.86 | 25.12 | 2,472,318 | +0.33(+1.32%) |
Aug 07, 2007 | 24.46 | 24.91 | 24.39 | 24.80 | 2,222,157 | +0.25(+1.00%) |
Aug 06, 2007 | 24.39 | 24.56 | 24.01 | 24.55 | 5,092,931 | +0.20(+0.83%) |
Aug 03, 2007 | 24.56 | 24.86 | 24.35 | 24.35 | 1,682,168 | -0.51(-2.04%) |
Aug 02, 2007 | 24.85 | 25.01 | 24.71 | 24.86 | 822,603 | +0.11(+0.46%) |
Aug 01, 2007 | 24.67 | 24.89 | 24.35 | 24.74 | 1,885,452 | +0.06(+0.24%) |
Jul 31, 2007 | 25.22 | 25.29 | 24.68 | 24.68 | 2,797,303 | -0.27(-1.07%) |
Jul 30, 2007 | 24.62 | 25.05 | 24.59 | 24.95 | 1,768,710 | +0.44(+1.80%) |
Jul 27, 2007 | 25.10 | 25.12 | 24.51 | 24.51 | 1,725,439 | -0.50(-1.99%) |
Jul 26, 2007 | 25.60 | 25.60 | 9.038 | 25.01 | 1,602,278 | -0.60(-2.36%) |
Jul 25, 2007 | 25.92 | 25.92 | 25.38 | 25.61 | 1,048,425 | -0.13(-0.49%) |
Jul 24, 2007 | 26.01 | 26.04 | 25.59 | 25.74 | 1,086,531 | -0.43(-1.64%) |
Jul 23, 2007 | 26.33 | 26.37 | 26.16 | 26.16 | 783,839 | -0.03(-0.13%) |
Jul 20, 2007 | 26.39 | 26.41 | 26.06 | 26.20 | 804,123 | -0.23(-0.87%) |
Jul 19, 2007 | 26.38 | 26.79 | 26.33 | 26.43 | 579,653 | +0.18(+0.68%) |
Jul 18, 2007 | 26.15 | 26.25 | 26.01 | 26.25 | 589,119 | +0.03(+0.13%) |
Jul 17, 2007 | 26.27 | 26.34 | 26.19 | 26.21 | 932,134 | -0.01(-0.04%) |
Jul 16, 2007 | 26.29 | 26.37 | 26.19 | 26.23 | 918,571 | -0.08(-0.30%) |
Jul 13, 2007 | 26.27 | 26.37 | 26.19 | 26.30 | 891,116 | +0.06(+0.23%) |
Jul 12, 2007 | 26.00 | 26.27 | 26.00 | 26.24 | 530,973 | +0.37(+1.43%) |
Jul 11, 2007 | 25.72 | 25.87 | 25.65 | 25.87 | 909,146 | +0.14(+0.55%) |
Jul 10, 2007 | 25.92 | 25.97 | 25.72 | 25.73 | 1,028,592 | -0.30(-1.17%) |
Jul 09, 2007 | 26.09 | 26.10 | 25.94 | 26.03 | 826,209 | +0.02(+0.09%) |
Jul 06, 2007 | 25.82 | 26.04 | 25.76 | 26.01 | 887,059 | +0.21(+0.80%) |
Jul 05, 2007 | 25.77 | 25.83 | 25.65 | 25.80 | 1,326,082 | +0.11(+0.41%) |
Jul 03, 2007 | 25.69 | 25.73 | 25.65 | 25.70 | 425,950 | +0.12(+0.47%) |
Jul 02, 2007 | 25.43 | 25.60 | 25.37 | 25.58 | 1,098,457 | +0.31(+1.22%) |
Jun 29, 2007 | 25.43 | 25.51 | 25.17 | 25.27 | 1,043,917 | -0.04(-0.15%) |
Jun 28, 2007 | 25.33 | 25.47 | 25.29 | 25.31 | 1,118,290 | -0.04(-0.15%) |
Jun 27, 2007 | 24.88 | 25.35 | 24.88 | 25.34 | 675,211 | +0.37(+1.49%) |
Jun 26, 2007 | 25.34 | 25.36 | 24.97 | 24.97 | 603,092 | -0.25(-0.98%) |
Jun 25, 2007 | 25.48 | 25.48 | 25.12 | 25.22 | 1,294,079 | -0.29(-1.15%) |
Jun 22, 2007 | 25.61 | 25.63 | 25.31 | 25.51 | 619,319 | -0.14(-0.54%) |
Jun 21, 2007 | 25.46 | 25.66 | 25.32 | 25.65 | 506,633 | -0.02(-0.06%) |
Jun 20, 2007 | 25.82 | 25.82 | 25.46 | 25.67 | 397,103 | -0.09(-0.35%) |
Jun 19, 2007 | 25.65 | 25.77 | 25.58 | 25.76 | 1,144,433 | +0.04(+0.14%) |
Jun 18, 2007 | 25.90 | 25.90 | 25.70 | 25.72 | 409,273 | -0.17(-0.65%) |
Jun 15, 2007 | 25.88 | 25.90 | 25.78 | 25.89 | 308,307 | +0.26(+1.03%) |
Jun 14, 2007 | 25.96 | 25.96 | 25.56 | 25.63 | 460,658 | -0.02(-0.07%) |
Jun 13, 2007 | 25.16 | 25.65 | 25.16 | 25.65 | 916,358 | +0.33(+1.31%) |
Jun 12, 2007 | 25.29 | 25.36 | 25.09 | 25.32 | 592,274 | -0.03(-0.12%) |
Jun 11, 2007 | 25.30 | 25.44 | 25.26 | 25.35 | 513,394 | -0.20(-0.78%) |
Jun 08, 2007 | 25.02 | 25.55 | 24.95 | 25.55 | 553,060 | +0.48(+1.90%) |
Jun 07, 2007 | 25.49 | 25.52 | 25.00 | 25.07 | 607,149 | -0.46(-1.79%) |
Jun 06, 2007 | 25.77 | 25.77 | 25.51 | 25.53 | 1,436,964 | -0.33(-1.28%) |
Jun 05, 2007 | 25.90 | 25.93 | 25.75 | 25.86 | 1,381,523 | -0.12(-0.46%) |
Jun 04, 2007 | 25.84 | 25.99 | 25.76 | 25.98 | 607,149 | +0.11(+0.44%) |