Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.02 | 25.07 | 24.60 | 24.77 | 899,027 | +0.00(+0.00%) |
Aug 30, 2007 | 24.57 | 24.95 | 24.45 | 24.77 | 1,331,897 | +0.01(+0.03%) |
Aug 29, 2007 | 24.88 | 25.15 | 24.40 | 24.76 | 1,848,275 | -0.10(-0.41%) |
Aug 28, 2007 | 25.46 | 25.68 | 24.85 | 24.86 | 1,426,490 | -0.81(-3.17%) |
Aug 27, 2007 | 25.27 | 25.87 | 25.15 | 25.68 | 1,243,432 | +0.47(+1.87%) |
Aug 24, 2007 | 25.56 | 25.57 | 24.92 | 25.21 | 1,668,307 | -0.31(-1.21%) |
Aug 23, 2007 | 25.76 | 25.93 | 25.26 | 25.52 | 2,819,518 | -0.39(-1.51%) |
Aug 22, 2007 | 26.44 | 26.48 | 25.63 | 25.91 | 1,566,494 | -0.38(-1.46%) |
Aug 21, 2007 | 25.03 | 26.48 | 25.01 | 26.29 | 2,265,868 | +1.06(+4.22%) |
Aug 20, 2007 | 25.27 | 25.38 | 25.06 | 25.23 | 791,310 | -0.17(-0.66%) |
Aug 17, 2007 | 25.38 | 25.59 | 24.79 | 25.39 | 1,640,413 | +0.54(+2.17%) |
Aug 16, 2007 | 24.68 | 25.38 | 24.65 | 24.86 | 2,827,346 | +0.00(+0.00%) |
Aug 15, 2007 | 25.00 | 25.39 | 24.82 | 24.86 | 1,118,691 | -0.13(-0.54%) |
Aug 14, 2007 | 25.26 | 25.42 | 24.83 | 24.99 | 987,288 | -0.13(-0.54%) |
Aug 13, 2007 | 24.86 | 25.37 | 24.22 | 25.12 | 1,831,679 | +0.36(+1.47%) |
Aug 10, 2007 | 24.46 | 24.98 | 23.81 | 24.76 | 1,856,868 | +0.20(+0.82%) |
Aug 09, 2007 | 25.19 | 25.27 | 24.56 | 24.56 | 2,526,294 | -0.90(-3.54%) |
Aug 08, 2007 | 24.88 | 25.46 | 24.59 | 25.46 | 2,413,488 | +0.64(+2.58%) |
Aug 07, 2007 | 24.48 | 24.92 | 24.46 | 24.82 | 3,122,572 | +0.15(+0.63%) |
Aug 06, 2007 | 24.03 | 24.95 | 23.88 | 24.67 | 2,825,603 | +0.83(+3.47%) |
Aug 03, 2007 | 24.04 | 24.45 | 23.83 | 23.84 | 1,279,152 | -0.49(-2.02%) |
Aug 02, 2007 | 24.34 | 24.47 | 24.13 | 24.33 | 1,116,437 | +0.05(+0.19%) |
Aug 01, 2007 | 24.06 | 24.42 | 23.86 | 24.28 | 1,941,211 | +0.13(+0.53%) |
Jul 31, 2007 | 24.59 | 24.63 | 24.14 | 24.16 | 1,147,895 | -0.24(-0.99%) |
Jul 30, 2007 | 23.74 | 24.49 | 23.59 | 24.40 | 2,387,065 | +0.57(+2.40%) |
Jul 27, 2007 | 24.40 | 24.40 | 23.75 | 23.83 | 2,626,251 | -0.49(-2.02%) |
Jul 26, 2007 | 24.46 | 24.53 | 24.05 | 24.32 | 2,103,304 | -0.34(-1.39%) |
Jul 25, 2007 | 24.44 | 24.78 | 24.28 | 24.66 | 2,121,477 | +0.29(+1.19%) |
Jul 24, 2007 | 24.28 | 24.77 | 24.26 | 24.37 | 2,075,388 | -0.03(-0.11%) |
Jul 23, 2007 | 25.15 | 25.15 | 24.21 | 24.40 | 3,515,295 | -0.15(-0.60%) |
Jul 20, 2007 | 25.08 | 25.17 | 24.51 | 24.55 | 1,754,352 | -0.47(-1.88%) |
Jul 19, 2007 | 25.14 | 25.14 | 24.73 | 25.02 | 1,974,225 | +0.03(+0.11%) |
Jul 18, 2007 | 25.23 | 25.39 | 24.84 | 24.99 | 1,126,808 | -0.24(-0.93%) |
Jul 17, 2007 | 25.25 | 25.54 | 25.09 | 25.23 | 1,228,608 | +0.08(+0.32%) |
Jul 16, 2007 | 25.15 | 25.23 | 24.97 | 25.15 | 1,620,143 | +0.00(+0.00%) |
Jul 13, 2007 | 25.39 | 25.45 | 24.97 | 25.15 | 3,039,997 | -0.24(-0.93%) |
Jul 12, 2007 | 25.23 | 25.38 | 25.08 | 25.38 | 1,381,884 | +0.15(+0.59%) |
Jul 11, 2007 | 25.01 | 25.32 | 25.01 | 25.23 | 1,130,118 | +0.22(+0.89%) |
Jul 10, 2007 | 25.20 | 25.45 | 24.94 | 25.01 | 1,346,919 | -0.31(-1.22%) |
Jul 09, 2007 | 25.30 | 25.50 | 25.12 | 25.32 | 985,887 | -0.01(-0.03%) |
Jul 06, 2007 | 25.37 | 25.48 | 25.21 | 25.33 | 1,024,474 | -0.11(-0.42%) |
Jul 05, 2007 | 25.58 | 25.58 | 25.17 | 25.43 | 1,137,437 | +0.03(+0.11%) |
Jul 03, 2007 | 25.37 | 25.57 | 25.30 | 25.41 | 678,973 | +0.02(+0.08%) |
Jul 02, 2007 | 25.27 | 25.74 | 25.27 | 25.39 | 955,250 | +0.29(+1.15%) |
Jun 29, 2007 | 25.31 | 25.38 | 25.01 | 25.10 | 866,496 | -0.22(-0.85%) |
Jun 28, 2007 | 25.39 | 25.51 | 25.25 | 25.31 | 927,696 | -0.08(-0.32%) |
Jun 27, 2007 | 25.18 | 25.42 | 25.01 | 25.39 | 817,162 | +0.08(+0.32%) |
Jun 26, 2007 | 25.15 | 25.42 | 25.02 | 25.31 | 955,597 | +0.37(+1.48%) |
Jun 25, 2007 | 24.90 | 25.27 | 24.82 | 24.94 | 844,359 | -0.01(-0.03%) |
Jun 22, 2007 | 25.23 | 25.27 | 24.90 | 24.95 | 1,434,216 | -0.37(-1.46%) |
Jun 21, 2007 | 25.36 | 25.43 | 25.10 | 25.32 | 1,095,199 | -0.07(-0.27%) |
Jun 20, 2007 | 25.29 | 25.59 | 25.08 | 25.39 | 1,716,337 | +0.20(+0.80%) |
Jun 19, 2007 | 24.63 | 25.24 | 24.62 | 25.19 | 1,202,831 | +0.41(+1.66%) |
Jun 18, 2007 | 24.82 | 24.90 | 24.57 | 24.77 | 1,198,228 | -0.05(-0.22%) |
Jun 15, 2007 | 25.02 | 25.08 | 24.79 | 24.83 | 2,318,495 | -0.01(-0.03%) |
Jun 14, 2007 | 25.02 | 25.27 | 24.80 | 24.84 | 1,550,762 | -0.11(-0.46%) |
Jun 13, 2007 | 24.82 | 25.02 | 24.73 | 24.95 | 1,934,777 | +0.17(+0.68%) |
Jun 12, 2007 | 24.58 | 24.96 | 24.48 | 24.78 | 1,222,433 | -0.05(-0.19%) |
Jun 11, 2007 | 24.82 | 25.06 | 24.67 | 24.83 | 864,919 | -0.03(-0.11%) |
Jun 08, 2007 | 24.85 | 25.02 | 24.63 | 24.86 | 1,234,338 | -0.17(-0.67%) |
Jun 07, 2007 | 24.78 | 25.25 | 24.75 | 25.02 | 1,242,639 | -0.11(-0.46%) |
Jun 06, 2007 | 25.53 | 25.68 | 25.06 | 25.14 | 1,200,741 | -0.44(-1.71%) |
Jun 05, 2007 | 25.57 | 25.73 | 25.33 | 25.58 | 1,432,376 | -0.03(-0.11%) |
Jun 04, 2007 | 25.35 | 25.77 | 25.29 | 25.60 | 2,168,356 | +0.37(+1.47%) |