Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.63 | 25.37 | 24.56 | 25.30 | 333,973 | +1.09(+4.50%) |
Aug 30, 2007 | 24.11 | 24.68 | 24.02 | 24.21 | 271,342 | -0.16(-0.64%) |
Aug 29, 2007 | 23.51 | 24.64 | 23.49 | 24.36 | 273,182 | +0.89(+3.77%) |
Aug 28, 2007 | 24.52 | 24.56 | 23.35 | 23.48 | 394,242 | -1.11(-4.51%) |
Aug 27, 2007 | 24.90 | 25.13 | 24.26 | 24.58 | 348,696 | -0.49(-1.94%) |
Aug 24, 2007 | 24.22 | 25.17 | 23.97 | 25.07 | 251,744 | +0.82(+3.37%) |
Aug 23, 2007 | 25.27 | 25.33 | 24.22 | 24.25 | 314,358 | -0.59(-2.39%) |
Aug 22, 2007 | 24.00 | 25.03 | 23.63 | 24.85 | 421,353 | +1.05(+4.42%) |
Aug 21, 2007 | 23.23 | 24.04 | 23.23 | 23.80 | 305,292 | +0.16(+0.66%) |
Aug 20, 2007 | 22.86 | 23.75 | 22.65 | 23.64 | 345,642 | +0.78(+3.40%) |
Aug 17, 2007 | 22.81 | 23.79 | 21.93 | 22.86 | 663,965 | +1.22(+5.62%) |
Aug 16, 2007 | 23.45 | 23.52 | 20.14 | 21.65 | 1,655,791 | -1.84(-7.83%) |
Aug 15, 2007 | 24.46 | 24.91 | 23.40 | 23.49 | 460,031 | -1.07(-4.36%) |
Aug 14, 2007 | 25.64 | 25.87 | 24.52 | 24.56 | 375,010 | -1.08(-4.21%) |
Aug 13, 2007 | 25.19 | 26.45 | 24.93 | 25.64 | 746,341 | +0.61(+2.42%) |
Aug 10, 2007 | 23.61 | 25.67 | 23.35 | 25.03 | 863,230 | +0.96(+3.99%) |
Aug 09, 2007 | 24.47 | 24.47 | 23.62 | 24.07 | 778,094 | -0.77(-3.09%) |
Aug 08, 2007 | 24.77 | 25.14 | 23.85 | 24.84 | 967,214 | +0.34(+1.39%) |
Aug 07, 2007 | 25.16 | 25.25 | 23.98 | 24.50 | 685,917 | -1.01(-3.97%) |
Aug 06, 2007 | 25.29 | 25.95 | 24.44 | 25.51 | 566,095 | +0.01(+0.04%) |
Aug 03, 2007 | 25.25 | 27.45 | 24.81 | 25.50 | 823,640 | -1.61(-5.92%) |
Aug 02, 2007 | 29.05 | 29.05 | 26.21 | 27.10 | 1,395,226 | -1.99(-6.85%) |
Aug 01, 2007 | 29.47 | 29.84 | 28.37 | 29.10 | 954,158 | -0.62(-2.10%) |
Jul 31, 2007 | 30.09 | 30.58 | 29.69 | 29.72 | 522,177 | -0.18(-0.62%) |
Jul 30, 2007 | 29.56 | 30.13 | 29.19 | 29.91 | 378,727 | +0.67(+2.30%) |
Jul 27, 2007 | 29.19 | 30.22 | 28.78 | 29.24 | 495,394 | -0.19(-0.66%) |
Jul 26, 2007 | 30.42 | 30.42 | 28.42 | 29.43 | 810,600 | -1.62(-5.23%) |
Jul 25, 2007 | 30.16 | 31.36 | 29.68 | 31.05 | 1,794,074 | +2.40(+8.39%) |
Jul 24, 2007 | 29.14 | 29.37 | 28.44 | 28.65 | 598,340 | -0.13(-0.44%) |
Jul 23, 2007 | 29.19 | 29.57 | 28.55 | 28.78 | 460,513 | -0.20(-0.70%) |
Jul 20, 2007 | 29.77 | 29.84 | 28.89 | 28.98 | 443,252 | -0.86(-2.87%) |
Jul 19, 2007 | 29.95 | 30.25 | 29.82 | 29.84 | 212,462 | -0.01(-0.03%) |
Jul 18, 2007 | 29.99 | 30.01 | 29.37 | 29.85 | 280,152 | -0.18(-0.58%) |
Jul 17, 2007 | 30.26 | 30.67 | 30.00 | 30.02 | 191,171 | -0.27(-0.90%) |
Jul 16, 2007 | 30.31 | 30.72 | 30.12 | 30.30 | 247,405 | -0.04(-0.13%) |
Jul 13, 2007 | 29.93 | 30.92 | 29.77 | 30.33 | 449,582 | +0.40(+1.33%) |
Jul 12, 2007 | 29.14 | 30.13 | 29.12 | 29.94 | 426,691 | +0.87(+2.98%) |
Jul 11, 2007 | 28.95 | 29.27 | 28.82 | 29.07 | 200,553 | +0.13(+0.44%) |
Jul 10, 2007 | 29.40 | 29.47 | 28.88 | 28.94 | 280,922 | -0.45(-1.52%) |
Jul 09, 2007 | 29.20 | 29.73 | 29.14 | 29.39 | 276,710 | -0.17(-0.56%) |
Jul 06, 2007 | 28.94 | 29.71 | 28.94 | 29.56 | 273,543 | +0.73(+2.53%) |
Jul 05, 2007 | 29.03 | 29.12 | 28.39 | 28.83 | 218,914 | -0.33(-1.13%) |
Jul 03, 2007 | 28.94 | 29.19 | 28.94 | 29.16 | 133,727 | +0.21(+0.74%) |
Jul 02, 2007 | 28.64 | 29.26 | 28.50 | 28.94 | 335,801 | +0.30(+1.05%) |
Jun 29, 2007 | 28.79 | 29.25 | 28.42 | 28.64 | 298,414 | -0.16(-0.54%) |
Jun 28, 2007 | 29.24 | 29.71 | 28.76 | 28.80 | 424,647 | -0.58(-1.99%) |
Jun 27, 2007 | 28.71 | 29.44 | 28.71 | 29.38 | 333,608 | +0.19(+0.67%) |
Jun 26, 2007 | 30.11 | 30.15 | 28.82 | 29.19 | 319,721 | -0.73(-2.44%) |
Jun 25, 2007 | 29.67 | 31.07 | 29.67 | 29.92 | 474,013 | +0.26(+0.89%) |
Jun 22, 2007 | 30.05 | 30.05 | 29.19 | 29.65 | 963,664 | -0.49(-1.61%) |
Jun 21, 2007 | 29.67 | 30.47 | 29.48 | 30.14 | 254,756 | +0.35(+1.18%) |
Jun 20, 2007 | 29.46 | 30.99 | 29.33 | 29.79 | 557,619 | +0.47(+1.59%) |
Jun 19, 2007 | 28.69 | 29.42 | 28.67 | 29.32 | 248,744 | +0.33(+1.14%) |
Jun 18, 2007 | 29.27 | 29.27 | 28.51 | 28.99 | 228,598 | -0.19(-0.67%) |
Jun 15, 2007 | 29.30 | 29.33 | 29.00 | 29.19 | 348,653 | +0.30(+1.04%) |
Jun 14, 2007 | 29.01 | 29.24 | 28.80 | 28.89 | 242,885 | -0.11(-0.37%) |
Jun 13, 2007 | 28.53 | 29.13 | 28.44 | 28.99 | 167,234 | +0.51(+1.78%) |
Jun 12, 2007 | 28.63 | 29.10 | 28.27 | 28.49 | 313,294 | -0.33(-1.15%) |
Jun 11, 2007 | 28.40 | 29.20 | 28.28 | 28.82 | 280,091 | +0.22(+0.78%) |
Jun 08, 2007 | 28.43 | 28.68 | 27.92 | 28.59 | 382,747 | +0.07(+0.24%) |
Jun 07, 2007 | 28.65 | 28.94 | 28.44 | 28.52 | 393,100 | -0.24(-0.85%) |
Jun 06, 2007 | 28.31 | 28.83 | 27.96 | 28.77 | 363,967 | +0.18(+0.61%) |
Jun 05, 2007 | 28.53 | 28.77 | 28.43 | 28.59 | 247,488 | -0.03(-0.10%) |
Jun 04, 2007 | 28.91 | 28.92 | 28.52 | 28.62 | 248,353 | -0.39(-1.34%) |