Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.50 | 24.68 | 24.29 | 24.52 | 774,592 | +0.32(+1.32%) |
Aug 30, 2007 | 24.49 | 24.68 | 24.00 | 24.20 | 453,690 | -0.33(-1.35%) |
Aug 29, 2007 | 24.00 | 24.62 | 23.80 | 24.53 | 636,559 | +0.69(+2.89%) |
Aug 28, 2007 | 24.39 | 24.51 | 23.72 | 23.84 | 356,976 | -0.71(-2.89%) |
Aug 27, 2007 | 24.43 | 24.80 | 24.10 | 24.55 | 475,654 | +0.31(+1.28%) |
Aug 24, 2007 | 24.17 | 24.49 | 23.69 | 24.24 | 611,944 | +0.14(+0.58%) |
Aug 23, 2007 | 24.27 | 24.43 | 23.75 | 24.10 | 631,753 | -0.03(-0.12%) |
Aug 22, 2007 | 24.18 | 24.30 | 23.83 | 24.13 | 806,343 | +0.34(+1.43%) |
Aug 21, 2007 | 23.98 | 24.05 | 23.63 | 23.79 | 1,205,042 | +0.26(+1.10%) |
Aug 20, 2007 | 23.27 | 24.10 | 23.16 | 23.53 | 901,521 | +0.47(+2.04%) |
Aug 17, 2007 | 23.26 | 23.80 | 22.45 | 23.06 | 977,985 | +0.36(+1.59%) |
Aug 16, 2007 | 22.55 | 22.92 | 21.53 | 22.70 | 1,515,301 | -0.22(-0.96%) |
Aug 15, 2007 | 22.46 | 23.71 | 22.11 | 22.92 | 1,854,777 | +0.01(+0.04%) |
Aug 14, 2007 | 23.28 | 23.43 | 22.58 | 22.91 | 1,041,578 | -0.37(-1.59%) |
Aug 13, 2007 | 23.90 | 24.07 | 23.23 | 23.28 | 887,525 | -0.34(-1.44%) |
Aug 10, 2007 | 23.24 | 23.92 | 23.00 | 23.62 | 1,002,819 | +0.42(+1.81%) |
Aug 09, 2007 | 23.01 | 24.04 | 22.53 | 23.20 | 1,684,988 | -0.55(-2.32%) |
Aug 08, 2007 | 24.85 | 24.85 | 23.25 | 23.75 | 1,570,394 | -0.24(-1.00%) |
Aug 07, 2007 | 24.00 | 24.96 | 23.90 | 23.99 | 889,257 | -0.17(-0.70%) |
Aug 06, 2007 | 24.97 | 24.97 | 24.16 | 24.16 | 2,916,812 | +0.00(+0.00%) |
Aug 03, 2007 | 24.97 | 24.97 | 24.16 | 24.16 | 2,916,812 | -0.87(-3.48%) |
Aug 02, 2007 | 25.38 | 25.50 | 24.41 | 25.03 | 2,234,577 | -0.04(-0.16%) |
Aug 01, 2007 | 24.85 | 25.28 | 24.52 | 25.07 | 5,683,454 | -0.23(-0.91%) |
Jul 31, 2007 | 26.25 | 26.25 | 25.15 | 25.30 | 2,639,447 | -0.88(-3.36%) |
Jul 30, 2007 | 26.48 | 26.68 | 26.02 | 26.18 | 1,859,061 | +0.01(+0.04%) |
Jul 27, 2007 | 26.19 | 26.85 | 25.96 | 26.17 | 2,373,766 | -0.07(-0.27%) |
Jul 26, 2007 | 27.19 | 28.74 | 25.76 | 26.24 | 4,102,630 | -26.76(-50.49%) |
Jul 25, 2007 | 52.62 | 53.78 | 51.70 | 53.00 | 117,552 | +0.88(+1.69%) |
Jul 24, 2007 | 51.68 | 52.71 | 52.12 | 52.12 | 18,451 | +0.44(+0.85%) |
Jul 23, 2007 | 50.50 | 51.72 | 49.75 | 51.68 | 2,444,079 | +1.68(+3.36%) |
Jul 20, 2007 | 49.56 | 50.22 | 49.50 | 50.00 | 847,615 | +0.00(+0.00%) |
Jul 19, 2007 | 49.99 | 50.29 | 49.24 | 50.00 | 939,271 | +0.01(+0.02%) |
Jul 18, 2007 | 48.90 | 49.99 | 48.75 | 49.99 | 621,883 | +0.96(+1.96%) |
Jul 17, 2007 | 48.40 | 49.08 | 48.34 | 49.03 | 1,728,708 | +0.68(+1.41%) |
Jul 16, 2007 | 48.25 | 48.80 | 47.95 | 48.35 | 1,033,360 | +0.40(+0.83%) |
Jul 13, 2007 | 48.39 | 48.40 | 47.62 | 47.95 | 1,988,502 | -0.57(-1.17%) |
Jul 12, 2007 | 47.15 | 48.62 | 47.15 | 48.52 | 751,722 | +1.32(+2.80%) |
Jul 11, 2007 | 46.11 | 47.20 | 46.00 | 47.20 | 1,256,052 | +0.98(+2.12%) |
Jul 10, 2007 | 46.05 | 46.63 | 46.00 | 46.22 | 659,849 | -0.18(-0.39%) |
Jul 09, 2007 | 45.80 | 46.50 | 45.72 | 46.40 | 1,250,329 | +1.17(+2.59%) |
Jul 06, 2007 | 45.00 | 45.64 | 44.56 | 45.23 | 369,351 | +0.33(+0.73%) |
Jul 05, 2007 | 44.49 | 45.10 | 43.90 | 44.90 | 1,095,514 | +0.40(+0.90%) |
Jul 03, 2007 | 45.34 | 45.43 | 43.87 | 44.50 | 553,248 | -0.52(-1.16%) |
Jul 02, 2007 | 44.76 | 45.02 | 44.25 | 45.02 | 343,777 | +0.00(+0.00%) |
Jun 29, 2007 | 44.76 | 45.02 | 44.25 | 45.02 | 343,777 | +0.42(+0.94%) |
Jun 28, 2007 | 45.24 | 45.70 | 44.53 | 44.60 | 350,595 | -0.59(-1.31%) |
Jun 27, 2007 | 44.16 | 45.30 | 44.10 | 45.19 | 595,608 | +0.59(+1.32%) |
Jun 26, 2007 | 45.61 | 45.74 | 44.21 | 44.60 | 432,442 | -1.12(-2.45%) |
Jun 25, 2007 | 45.05 | 46.91 | 45.05 | 45.72 | 412,934 | +0.22(+0.48%) |
Jun 22, 2007 | 46.00 | 46.24 | 45.21 | 45.50 | 716,025 | -0.75(-1.62%) |
Jun 21, 2007 | 45.15 | 46.25 | 44.45 | 46.25 | 1,325,439 | +1.36(+3.03%) |
Jun 20, 2007 | 45.01 | 45.14 | 44.66 | 44.89 | 831,663 | -0.19(-0.42%) |
Jun 19, 2007 | 44.88 | 45.14 | 44.70 | 45.08 | 358,913 | +0.23(+0.51%) |
Jun 18, 2007 | 44.88 | 45.14 | 44.70 | 44.85 | 314,251 | -0.29(-0.64%) |
Jun 15, 2007 | 44.92 | 45.14 | 44.64 | 45.14 | 1,206,238 | +0.20(+0.45%) |
Jun 14, 2007 | 44.85 | 45.14 | 44.28 | 44.94 | 405,745 | -0.03(-0.07%) |
Jun 13, 2007 | 44.91 | 45.14 | 44.16 | 44.97 | 737,643 | -0.18(-0.40%) |
Jun 12, 2007 | 45.45 | 45.45 | 44.94 | 45.15 | 646,537 | -0.14(-0.31%) |
Jun 11, 2007 | 44.98 | 45.46 | 44.93 | 45.29 | 275,118 | +0.15(+0.33%) |
Jun 08, 2007 | 45.29 | 45.63 | 44.61 | 45.14 | 805,540 | +0.34(+0.76%) |
Jun 07, 2007 | 45.40 | 45.42 | 44.51 | 44.80 | 495,244 | -0.44(-0.97%) |
Jun 06, 2007 | 45.71 | 45.71 | 44.75 | 45.24 | 896,287 | -0.53(-1.16%) |
Jun 05, 2007 | 45.90 | 46.22 | 45.21 | 45.77 | 728,513 | -0.23(-0.50%) |
Jun 04, 2007 | 45.99 | 46.45 | 45.40 | 46.00 | 679,769 | +0.08(+0.17%) |