Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.70 | 22.85 | 21.92 | 22.00 | 294,218 | -0.19(-0.86%) |
Aug 30, 2007 | 22.24 | 22.92 | 20.61 | 22.19 | 669,251 | -2.66(-10.70%) |
Aug 29, 2007 | 24.77 | 25.64 | 24.44 | 24.85 | 117,016 | +0.50(+2.05%) |
Aug 28, 2007 | 25.23 | 25.96 | 24.24 | 24.35 | 127,127 | -1.00(-3.94%) |
Aug 27, 2007 | 25.01 | 25.81 | 24.81 | 25.35 | 164,629 | +0.31(+1.24%) |
Aug 24, 2007 | 24.66 | 25.33 | 24.64 | 25.04 | 104,083 | +0.38(+1.54%) |
Aug 23, 2007 | 25.00 | 25.46 | 24.55 | 24.66 | 358,229 | -0.32(-1.28%) |
Aug 22, 2007 | 24.78 | 25.75 | 24.56 | 24.98 | 173,747 | +0.55(+2.25%) |
Aug 21, 2007 | 24.15 | 24.68 | 23.89 | 24.43 | 127,792 | +0.28(+1.16%) |
Aug 20, 2007 | 23.63 | 24.34 | 23.43 | 24.15 | 117,043 | +0.70(+2.99%) |
Aug 17, 2007 | 22.86 | 24.27 | 21.69 | 23.45 | 323,816 | +1.41(+6.40%) |
Aug 16, 2007 | 22.45 | 23.99 | 20.06 | 22.04 | 307,133 | -0.40(-1.78%) |
Aug 15, 2007 | 23.33 | 23.77 | 22.44 | 22.44 | 105,448 | -0.89(-3.81%) |
Aug 14, 2007 | 24.50 | 24.52 | 23.27 | 23.33 | 223,513 | -1.26(-5.12%) |
Aug 13, 2007 | 23.47 | 25.49 | 23.03 | 24.59 | 455,081 | +2.09(+9.29%) |
Aug 10, 2007 | 22.83 | 23.63 | 21.87 | 22.50 | 610,739 | -0.63(-2.72%) |
Aug 09, 2007 | 22.99 | 23.49 | 21.62 | 23.13 | 709,254 | -0.43(-1.83%) |
Aug 08, 2007 | 22.57 | 24.19 | 22.35 | 23.56 | 385,556 | +1.21(+5.41%) |
Aug 07, 2007 | 22.75 | 23.18 | 21.50 | 22.35 | 377,943 | -0.34(-1.50%) |
Aug 06, 2007 | 22.80 | 22.94 | 21.66 | 22.69 | 450,363 | +0.03(+0.13%) |
Aug 03, 2007 | 22.86 | 23.83 | 22.42 | 22.66 | 542,595 | -0.22(-0.96%) |
Aug 02, 2007 | 22.64 | 23.22 | 22.48 | 22.88 | 584,301 | +0.42(+1.87%) |
Aug 01, 2007 | 25.37 | 25.75 | 22.05 | 22.46 | 751,773 | -2.91(-11.47%) |
Jul 31, 2007 | 26.50 | 26.91 | 25.37 | 25.37 | 212,295 | -0.86(-3.28%) |
Jul 30, 2007 | 26.76 | 27.48 | 25.81 | 26.23 | 281,062 | -0.57(-2.13%) |
Jul 27, 2007 | 27.19 | 27.84 | 26.73 | 26.80 | 287,028 | -0.42(-1.54%) |
Jul 26, 2007 | 27.89 | 27.89 | 26.66 | 27.22 | 253,973 | -0.67(-2.40%) |
Jul 25, 2007 | 28.66 | 29.25 | 27.84 | 27.89 | 186,542 | -0.62(-2.17%) |
Jul 24, 2007 | 28.89 | 29.09 | 28.30 | 28.51 | 87,349 | -0.60(-2.06%) |
Jul 23, 2007 | 29.58 | 30.30 | 28.94 | 29.11 | 127,678 | -0.38(-1.29%) |
Jul 20, 2007 | 29.87 | 29.93 | 29.32 | 29.49 | 186,026 | -0.42(-1.40%) |
Jul 19, 2007 | 30.10 | 30.36 | 29.48 | 29.91 | 120,022 | -0.04(-0.13%) |
Jul 18, 2007 | 30.49 | 30.70 | 29.35 | 29.95 | 230,564 | -0.77(-2.51%) |
Jul 17, 2007 | 31.25 | 31.71 | 30.58 | 30.72 | 206,776 | -0.52(-1.66%) |
Jul 16, 2007 | 29.94 | 32.19 | 29.94 | 31.24 | 488,250 | +1.40(+4.69%) |
Jul 13, 2007 | 30.02 | 30.02 | 28.96 | 29.84 | 233,127 | -0.17(-0.57%) |
Jul 12, 2007 | 29.95 | 30.20 | 29.66 | 30.01 | 146,072 | +0.07(+0.23%) |
Jul 11, 2007 | 29.70 | 30.00 | 29.57 | 29.94 | 203,724 | +0.19(+0.64%) |
Jul 10, 2007 | 30.00 | 30.00 | 29.63 | 29.75 | 293,051 | -0.22(-0.73%) |
Jul 09, 2007 | 30.01 | 30.05 | 29.62 | 29.97 | 162,418 | +0.06(+0.20%) |
Jul 06, 2007 | 29.99 | 30.69 | 29.47 | 29.91 | 251,039 | +0.16(+0.54%) |
Jul 05, 2007 | 28.90 | 29.90 | 28.52 | 29.75 | 179,410 | +0.77(+2.66%) |
Jul 03, 2007 | 29.25 | 29.27 | 28.94 | 28.98 | 93,998 | -0.26(-0.89%) |
Jul 02, 2007 | 28.84 | 29.59 | 28.84 | 29.24 | 204,155 | +0.68(+2.38%) |
Jun 29, 2007 | 28.68 | 29.09 | 28.50 | 28.56 | 110,431 | -0.08(-0.28%) |
Jun 28, 2007 | 29.50 | 29.56 | 28.53 | 28.64 | 136,808 | -0.78(-2.65%) |
Jun 27, 2007 | 28.55 | 29.82 | 27.97 | 29.42 | 282,390 | +0.83(+2.90%) |
Jun 26, 2007 | 28.78 | 28.79 | 28.11 | 28.59 | 178,714 | +0.09(+0.32%) |
Jun 25, 2007 | 27.62 | 29.06 | 27.51 | 28.50 | 317,208 | +0.85(+3.07%) |
Jun 22, 2007 | 28.29 | 28.71 | 27.33 | 27.65 | 701,371 | -0.75(-2.64%) |
Jun 21, 2007 | 29.27 | 29.27 | 28.38 | 28.40 | 329,898 | -0.62(-2.14%) |
Jun 20, 2007 | 29.69 | 30.15 | 29.02 | 29.02 | 144,500 | -0.50(-1.69%) |
Jun 19, 2007 | 28.78 | 30.15 | 28.58 | 29.52 | 309,800 | +0.54(+1.86%) |
Jun 18, 2007 | 30.05 | 30.15 | 28.97 | 28.98 | 182,000 | -1.07(-3.56%) |
Jun 15, 2007 | 30.68 | 30.68 | 29.70 | 30.05 | 422,900 | -0.27(-0.89%) |
Jun 14, 2007 | 29.60 | 30.39 | 29.05 | 30.32 | 222,600 | +0.80(+2.71%) |
Jun 13, 2007 | 27.94 | 29.75 | 27.85 | 29.52 | 191,800 | +1.88(+6.80%) |
Jun 12, 2007 | 27.98 | 28.25 | 27.63 | 27.64 | 181,800 | -0.44(-1.57%) |
Jun 11, 2007 | 28.31 | 28.40 | 27.92 | 28.08 | 198,289 | -0.37(-1.30%) |
Jun 08, 2007 | 28.27 | 28.60 | 28.00 | 28.45 | 184,010 | +0.06(+0.21%) |
Jun 07, 2007 | 28.91 | 29.33 | 28.31 | 28.39 | 186,558 | -0.60(-2.07%) |
Jun 06, 2007 | 29.72 | 30.01 | 28.86 | 28.99 | 166,198 | -1.03(-3.43%) |
Jun 05, 2007 | 30.25 | 31.00 | 29.97 | 30.02 | 290,731 | -0.08(-0.27%) |
Jun 04, 2007 | 30.96 | 31.00 | 30.06 | 30.10 | 208,552 | -1.02(-3.28%) |