Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.44 | 23.90 | 23.02 | 23.70 | 270,242 | +0.51(+2.21%) |
Aug 30, 2007 | 23.45 | 23.63 | 22.88 | 23.19 | 203,311 | -0.47(-1.97%) |
Aug 29, 2007 | 22.60 | 23.74 | 22.38 | 23.65 | 398,820 | +1.26(+5.65%) |
Aug 28, 2007 | 22.81 | 22.98 | 22.24 | 22.39 | 432,251 | -0.52(-2.28%) |
Aug 27, 2007 | 23.58 | 23.82 | 22.73 | 22.91 | 289,101 | -0.69(-2.94%) |
Aug 24, 2007 | 21.67 | 23.73 | 20.91 | 23.61 | 1,172,883 | +0.32(+1.39%) |
Aug 23, 2007 | 24.27 | 24.27 | 23.20 | 23.28 | 761,166 | -0.71(-2.97%) |
Aug 22, 2007 | 24.12 | 24.60 | 23.77 | 23.99 | 383,097 | +0.10(+0.40%) |
Aug 21, 2007 | 23.68 | 23.96 | 23.17 | 23.90 | 357,399 | +0.19(+0.80%) |
Aug 20, 2007 | 22.66 | 23.73 | 22.37 | 23.71 | 465,810 | +1.11(+4.92%) |
Aug 17, 2007 | 22.76 | 23.00 | 21.76 | 22.60 | 665,035 | +0.66(+2.99%) |
Aug 16, 2007 | 21.77 | 22.19 | 21.43 | 21.94 | 934,942 | +0.09(+0.39%) |
Aug 15, 2007 | 22.38 | 22.87 | 21.77 | 21.86 | 1,280,721 | -0.64(-2.83%) |
Aug 14, 2007 | 22.15 | 23.61 | 21.17 | 22.49 | 2,066,375 | -0.76(-3.27%) |
Aug 13, 2007 | 24.93 | 24.93 | 23.01 | 23.25 | 832,843 | -0.93(-3.85%) |
Aug 10, 2007 | 25.45 | 25.56 | 23.82 | 24.18 | 909,047 | -1.58(-6.12%) |
Aug 09, 2007 | 24.74 | 26.27 | 24.44 | 25.76 | 843,048 | +0.31(+1.23%) |
Aug 08, 2007 | 25.14 | 26.00 | 24.82 | 25.45 | 1,069,891 | +0.51(+2.06%) |
Aug 07, 2007 | 23.87 | 25.13 | 23.71 | 24.94 | 578,953 | +1.00(+4.17%) |
Aug 06, 2007 | 22.74 | 24.06 | 22.61 | 23.94 | 855,530 | +1.40(+6.20%) |
Aug 03, 2007 | 22.75 | 23.94 | 22.52 | 22.54 | 784,556 | -1.42(-5.91%) |
Aug 02, 2007 | 23.65 | 24.18 | 23.33 | 23.96 | 482,697 | +0.40(+1.69%) |
Aug 01, 2007 | 24.26 | 24.26 | 22.95 | 23.56 | 1,286,669 | -0.80(-3.28%) |
Jul 31, 2007 | 24.70 | 25.22 | 24.15 | 24.36 | 512,205 | -0.09(-0.39%) |
Jul 30, 2007 | 24.70 | 24.71 | 24.05 | 24.45 | 826,487 | +0.15(+0.63%) |
Jul 27, 2007 | 24.21 | 24.79 | 24.01 | 24.30 | 508,573 | -0.04(-0.16%) |
Jul 26, 2007 | 24.68 | 24.81 | 24.23 | 24.34 | 572,030 | -0.66(-2.62%) |
Jul 25, 2007 | 25.15 | 25.15 | 24.71 | 24.99 | 604,522 | +0.01(+0.04%) |
Jul 24, 2007 | 26.09 | 26.09 | 24.90 | 24.98 | 768,481 | -1.18(-4.50%) |
Jul 23, 2007 | 26.13 | 26.54 | 25.86 | 26.16 | 322,468 | +0.02(+0.07%) |
Jul 20, 2007 | 26.85 | 26.96 | 25.80 | 26.14 | 614,183 | -0.77(-2.86%) |
Jul 19, 2007 | 26.79 | 27.06 | 26.54 | 26.91 | 404,628 | +0.15(+0.57%) |
Jul 18, 2007 | 26.99 | 27.12 | 26.41 | 26.76 | 372,509 | -0.42(-1.54%) |
Jul 17, 2007 | 27.46 | 27.56 | 27.00 | 27.18 | 772,026 | -0.38(-1.38%) |
Jul 16, 2007 | 27.76 | 27.98 | 27.46 | 27.56 | 309,675 | -0.17(-0.62%) |
Jul 13, 2007 | 27.90 | 28.00 | 27.50 | 27.73 | 543,661 | -0.11(-0.41%) |
Jul 12, 2007 | 27.43 | 29.10 | 27.27 | 27.84 | 1,202,494 | +0.73(+2.70%) |
Jul 11, 2007 | 26.68 | 27.17 | 26.52 | 27.11 | 576,508 | +0.47(+1.75%) |
Jul 10, 2007 | 26.52 | 26.77 | 26.28 | 26.65 | 981,082 | +0.00(+0.00%) |
Jul 09, 2007 | 26.86 | 26.86 | 26.53 | 26.65 | 591,987 | -0.10(-0.39%) |
Jul 06, 2007 | 26.37 | 26.96 | 26.12 | 26.75 | 348,142 | +0.38(+1.44%) |
Jul 05, 2007 | 26.57 | 26.57 | 26.01 | 26.37 | 338,691 | -0.11(-0.43%) |
Jul 03, 2007 | 26.51 | 26.58 | 26.37 | 26.48 | 213,456 | +0.10(+0.40%) |
Jul 02, 2007 | 26.04 | 26.56 | 26.04 | 26.38 | 728,476 | +0.36(+1.39%) |
Jun 29, 2007 | 25.69 | 26.26 | 25.57 | 26.02 | 861,151 | +0.42(+1.63%) |
Jun 28, 2007 | 25.98 | 26.32 | 25.58 | 25.60 | 624,055 | -0.33(-1.28%) |
Jun 27, 2007 | 23.85 | 26.62 | 23.84 | 25.93 | 1,244,924 | +1.81(+7.48%) |
Jun 26, 2007 | 24.43 | 24.59 | 24.03 | 24.13 | 902,621 | -0.29(-1.21%) |
Jun 25, 2007 | 24.66 | 24.69 | 24.21 | 24.42 | 782,099 | -0.31(-1.27%) |
Jun 22, 2007 | 24.33 | 24.91 | 24.33 | 24.74 | 1,147,885 | +0.39(+1.60%) |
Jun 21, 2007 | 24.36 | 24.49 | 23.99 | 24.35 | 492,496 | +0.00(+0.00%) |
Jun 20, 2007 | 25.06 | 25.06 | 24.30 | 24.35 | 648,326 | -0.74(-2.95%) |
Jun 19, 2007 | 25.42 | 25.45 | 24.90 | 25.09 | 542,254 | -0.46(-1.79%) |
Jun 18, 2007 | 26.35 | 26.40 | 25.50 | 25.54 | 737,141 | -0.78(-2.96%) |
Jun 15, 2007 | 26.55 | 26.74 | 26.24 | 26.32 | 1,444,081 | +0.09(+0.33%) |
Jun 14, 2007 | 25.90 | 26.48 | 25.90 | 26.24 | 481,220 | +0.33(+1.28%) |
Jun 13, 2007 | 25.27 | 26.04 | 25.11 | 25.91 | 411,662 | +0.67(+2.67%) |
Jun 12, 2007 | 25.76 | 25.85 | 25.14 | 25.23 | 463,120 | -0.63(-2.43%) |
Jun 11, 2007 | 25.83 | 26.26 | 25.68 | 25.86 | 424,687 | +0.01(+0.04%) |
Jun 08, 2007 | 25.75 | 26.15 | 25.46 | 25.85 | 515,934 | +0.00(+0.00%) |
Jun 07, 2007 | 26.31 | 26.44 | 25.77 | 25.85 | 602,738 | -0.58(-2.19%) |
Jun 06, 2007 | 26.40 | 26.54 | 26.14 | 26.43 | 387,020 | -0.13(-0.50%) |
Jun 05, 2007 | 27.06 | 27.06 | 26.27 | 26.56 | 500,609 | -0.55(-2.03%) |
Jun 04, 2007 | 26.88 | 27.24 | 26.69 | 27.11 | 409,461 | +0.16(+0.60%) |