Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.82 | 24.12 | 23.36 | 23.37 | 121,175 | -0.39(-1.64%) |
Aug 30, 2007 | 23.51 | 24.17 | 23.45 | 23.76 | 143,925 | +0.00(+0.00%) |
Aug 29, 2007 | 23.63 | 24.13 | 23.06 | 23.76 | 205,310 | +0.17(+0.72%) |
Aug 28, 2007 | 24.22 | 24.46 | 23.59 | 23.59 | 319,537 | -0.88(-3.60%) |
Aug 27, 2007 | 24.72 | 24.79 | 24.05 | 24.47 | 195,721 | -0.38(-1.53%) |
Aug 24, 2007 | 24.36 | 24.88 | 24.10 | 24.85 | 210,536 | +0.39(+1.59%) |
Aug 23, 2007 | 24.85 | 24.93 | 24.32 | 24.46 | 141,396 | -0.34(-1.37%) |
Aug 22, 2007 | 24.35 | 24.87 | 24.25 | 24.80 | 151,571 | +0.59(+2.44%) |
Aug 21, 2007 | 23.62 | 24.47 | 23.62 | 24.21 | 219,770 | +0.55(+2.32%) |
Aug 20, 2007 | 23.57 | 23.75 | 22.90 | 23.66 | 307,274 | +0.37(+1.59%) |
Aug 17, 2007 | 23.72 | 23.99 | 22.86 | 23.29 | 421,016 | +0.12(+0.52%) |
Aug 16, 2007 | 23.44 | 23.74 | 21.98 | 23.17 | 598,538 | -0.46(-1.95%) |
Aug 15, 2007 | 24.36 | 25.08 | 23.31 | 23.63 | 345,765 | -0.78(-3.20%) |
Aug 14, 2007 | 24.48 | 24.88 | 23.89 | 24.41 | 716,368 | -1.26(-4.91%) |
Aug 13, 2007 | 24.40 | 25.85 | 24.01 | 25.67 | 331,669 | +1.04(+4.22%) |
Aug 10, 2007 | 25.46 | 26.70 | 24.49 | 24.63 | 911,324 | -1.35(-5.20%) |
Aug 09, 2007 | 25.76 | 26.73 | 25.61 | 25.98 | 842,351 | +0.53(+2.08%) |
Aug 08, 2007 | 25.72 | 27.20 | 25.30 | 25.45 | 880,060 | -0.09(-0.35%) |
Aug 07, 2007 | 24.08 | 25.86 | 24.01 | 25.54 | 570,448 | +1.45(+6.02%) |
Aug 06, 2007 | 23.91 | 24.48 | 22.93 | 24.09 | 569,524 | +0.34(+1.43%) |
Aug 03, 2007 | 23.89 | 24.62 | 23.72 | 23.75 | 485,375 | -0.74(-3.02%) |
Aug 02, 2007 | 24.48 | 24.60 | 24.12 | 24.49 | 379,055 | +0.20(+0.82%) |
Aug 01, 2007 | 24.27 | 24.61 | 23.73 | 24.29 | 451,615 | +0.18(+0.75%) |
Jul 31, 2007 | 25.04 | 25.23 | 24.09 | 24.11 | 383,344 | -0.63(-2.55%) |
Jul 30, 2007 | 25.22 | 25.38 | 24.34 | 24.74 | 410,090 | +0.33(+1.35%) |
Jul 27, 2007 | 25.22 | 25.36 | 24.01 | 24.41 | 521,362 | -0.81(-3.21%) |
Jul 26, 2007 | 25.31 | 26.24 | 24.02 | 25.22 | 628,658 | -0.35(-1.37%) |
Jul 25, 2007 | 24.22 | 25.71 | 24.22 | 25.57 | 662,148 | +1.19(+4.88%) |
Jul 24, 2007 | 25.00 | 25.11 | 24.22 | 24.38 | 454,355 | -0.74(-2.95%) |
Jul 23, 2007 | 24.70 | 25.14 | 24.25 | 25.12 | 423,788 | +0.46(+1.87%) |
Jul 20, 2007 | 24.75 | 24.78 | 24.26 | 24.66 | 347,347 | -0.15(-0.60%) |
Jul 19, 2007 | 24.26 | 24.94 | 24.26 | 24.81 | 343,042 | +0.37(+1.51%) |
Jul 18, 2007 | 24.27 | 24.57 | 23.81 | 24.44 | 536,764 | +0.18(+0.74%) |
Jul 17, 2007 | 23.49 | 24.41 | 23.49 | 24.26 | 538,639 | +0.78(+3.32%) |
Jul 16, 2007 | 23.26 | 23.78 | 22.82 | 23.48 | 404,350 | +0.24(+1.03%) |
Jul 13, 2007 | 22.92 | 23.62 | 22.78 | 23.24 | 345,130 | +0.20(+0.87%) |
Jul 12, 2007 | 24.79 | 24.80 | 22.72 | 23.04 | 1,290,243 | -1.65(-6.68%) |
Jul 11, 2007 | 23.34 | 24.71 | 23.24 | 24.69 | 1,313,541 | +1.39(+5.97%) |
Jul 10, 2007 | 23.01 | 23.51 | 22.62 | 23.30 | 1,936,705 | +0.18(+0.78%) |
Jul 09, 2007 | 23.77 | 24.10 | 22.50 | 23.12 | 8,217,065 | +7.92(+52.11%) |
Jul 06, 2007 | 15.29 | 15.29 | 14.87 | 15.20 | 324,300 | -0.12(-0.78%) |
Jul 05, 2007 | 15.55 | 15.55 | 15.04 | 15.32 | 580,627 | -0.25(-1.61%) |
Jul 03, 2007 | 15.80 | 15.80 | 15.44 | 15.57 | 143,810 | -0.24(-1.52%) |
Jul 02, 2007 | 15.29 | 15.98 | 15.25 | 15.81 | 377,780 | +0.62(+4.08%) |
Jun 29, 2007 | 16.06 | 16.35 | 15.15 | 15.19 | 354,736 | -0.88(-5.48%) |
Jun 28, 2007 | 16.21 | 16.22 | 15.78 | 16.07 | 275,171 | -0.11(-0.68%) |
Jun 27, 2007 | 15.77 | 16.45 | 15.59 | 16.18 | 509,601 | +0.48(+3.06%) |
Jun 26, 2007 | 15.62 | 15.94 | 15.41 | 15.70 | 409,569 | +0.13(+0.83%) |
Jun 25, 2007 | 15.63 | 16.12 | 15.43 | 15.57 | 406,903 | -0.06(-0.38%) |
Jun 22, 2007 | 15.70 | 15.85 | 15.34 | 15.63 | 898,414 | -0.16(-1.01%) |
Jun 21, 2007 | 15.38 | 15.85 | 15.16 | 15.79 | 259,449 | +0.34(+2.20%) |
Jun 20, 2007 | 15.80 | 16.03 | 15.40 | 15.45 | 255,200 | -0.35(-2.22%) |
Jun 19, 2007 | 16.71 | 16.71 | 15.69 | 15.80 | 464,000 | -0.92(-5.50%) |
Jun 18, 2007 | 16.80 | 16.80 | 16.27 | 16.72 | 360,400 | -0.17(-1.01%) |
Jun 15, 2007 | 16.20 | 16.90 | 16.03 | 16.89 | 650,800 | +1.02(+6.43%) |
Jun 14, 2007 | 15.86 | 16.13 | 15.75 | 15.87 | 195,700 | +0.00(+0.00%) |
Jun 13, 2007 | 15.80 | 16.11 | 15.63 | 15.87 | 255,300 | +0.14(+0.89%) |
Jun 12, 2007 | 15.67 | 15.82 | 15.40 | 15.73 | 278,000 | +0.00(+0.00%) |
Jun 11, 2007 | 15.60 | 16.09 | 15.50 | 15.73 | 380,741 | +0.23(+1.48%) |
Jun 08, 2007 | 15.28 | 15.58 | 15.16 | 15.50 | 323,641 | +0.34(+2.24%) |
Jun 07, 2007 | 15.57 | 16.00 | 15.06 | 15.16 | 340,161 | -0.71(-4.47%) |
Jun 06, 2007 | 15.95 | 15.96 | 15.60 | 15.87 | 163,618 | -0.15(-0.94%) |
Jun 05, 2007 | 15.69 | 16.05 | 15.69 | 16.02 | 256,933 | +0.31(+1.97%) |
Jun 04, 2007 | 15.91 | 16.02 | 15.68 | 15.71 | 373,150 | -0.20(-1.26%) |