Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.56 | 22.89 | 21.95 | 22.65 | 103,357 | +0.54(+2.44%) |
Aug 30, 2007 | 22.33 | 22.51 | 21.86 | 22.11 | 123,209 | -0.51(-2.25%) |
Aug 29, 2007 | 22.30 | 22.71 | 21.88 | 22.62 | 76,293 | +0.56(+2.54%) |
Aug 28, 2007 | 22.70 | 22.80 | 21.95 | 22.06 | 107,965 | -0.84(-3.67%) |
Aug 27, 2007 | 22.85 | 23.20 | 22.27 | 22.90 | 97,466 | -0.07(-0.30%) |
Aug 24, 2007 | 22.31 | 23.07 | 22.17 | 22.97 | 74,641 | +0.66(+2.96%) |
Aug 23, 2007 | 23.00 | 23.00 | 22.06 | 22.31 | 83,514 | -0.54(-2.36%) |
Aug 22, 2007 | 23.14 | 23.22 | 22.05 | 22.85 | 322,987 | +0.02(+0.09%) |
Aug 21, 2007 | 22.81 | 23.14 | 22.10 | 22.83 | 200,103 | -0.02(-0.09%) |
Aug 20, 2007 | 23.31 | 23.31 | 22.00 | 22.85 | 143,492 | +0.31(+1.38%) |
Aug 17, 2007 | 23.59 | 23.97 | 21.62 | 22.54 | 231,552 | -0.14(-0.62%) |
Aug 16, 2007 | 21.64 | 22.80 | 21.51 | 22.68 | 210,875 | +0.75(+3.42%) |
Aug 15, 2007 | 21.24 | 22.40 | 21.17 | 21.93 | 153,476 | +0.70(+3.30%) |
Aug 14, 2007 | 22.59 | 22.79 | 21.20 | 21.23 | 132,885 | -1.23(-5.48%) |
Aug 13, 2007 | 23.00 | 23.00 | 22.06 | 22.46 | 259,110 | -0.20(-0.88%) |
Aug 10, 2007 | 20.16 | 22.91 | 20.00 | 22.66 | 538,762 | +2.31(+11.35%) |
Aug 09, 2007 | 21.41 | 21.73 | 19.96 | 20.35 | 836,388 | -2.21(-9.80%) |
Aug 08, 2007 | 22.79 | 23.79 | 22.10 | 22.56 | 415,977 | +0.02(+0.09%) |
Aug 07, 2007 | 21.95 | 22.80 | 21.67 | 22.54 | 349,325 | +0.44(+1.99%) |
Aug 06, 2007 | 21.08 | 22.25 | 21.08 | 22.10 | 437,759 | +1.08(+5.14%) |
Aug 03, 2007 | 21.06 | 21.87 | 20.92 | 21.02 | 273,400 | -0.77(-3.53%) |
Aug 02, 2007 | 21.67 | 21.99 | 21.30 | 21.79 | 176,432 | +0.16(+0.74%) |
Aug 01, 2007 | 22.20 | 22.43 | 21.44 | 21.63 | 344,489 | -0.58(-2.61%) |
Jul 31, 2007 | 23.30 | 23.30 | 22.21 | 22.21 | 242,244 | -0.59(-2.59%) |
Jul 30, 2007 | 23.10 | 23.18 | 22.51 | 22.80 | 284,603 | -0.34(-1.47%) |
Jul 27, 2007 | 23.79 | 24.08 | 23.11 | 23.14 | 262,541 | -0.78(-3.26%) |
Jul 26, 2007 | 24.75 | 24.87 | 23.27 | 23.92 | 329,291 | -1.17(-4.66%) |
Jul 25, 2007 | 26.17 | 26.29 | 24.76 | 25.09 | 353,166 | -0.79(-3.05%) |
Jul 24, 2007 | 26.96 | 27.02 | 25.75 | 25.88 | 268,063 | -1.17(-4.33%) |
Jul 23, 2007 | 26.94 | 27.30 | 26.36 | 27.05 | 366,398 | +0.35(+1.31%) |
Jul 20, 2007 | 27.26 | 27.29 | 26.12 | 26.70 | 274,424 | -0.62(-2.27%) |
Jul 19, 2007 | 27.79 | 28.18 | 27.29 | 27.32 | 265,029 | -0.05(-0.18%) |
Jul 18, 2007 | 27.29 | 27.61 | 26.41 | 27.37 | 253,634 | -0.17(-0.62%) |
Jul 17, 2007 | 27.91 | 28.12 | 27.53 | 27.54 | 693,753 | -0.49(-1.75%) |
Jul 16, 2007 | 27.52 | 28.05 | 27.49 | 28.03 | 302,307 | +0.26(+0.94%) |
Jul 13, 2007 | 27.42 | 27.82 | 27.04 | 27.77 | 161,832 | +0.50(+1.83%) |
Jul 12, 2007 | 27.09 | 27.40 | 26.87 | 27.27 | 292,673 | +0.26(+0.96%) |
Jul 11, 2007 | 28.68 | 28.68 | 26.92 | 27.01 | 470,884 | -1.51(-5.29%) |
Jul 10, 2007 | 29.20 | 29.26 | 28.35 | 28.52 | 527,750 | -0.18(-0.63%) |
Jul 09, 2007 | 28.37 | 28.78 | 28.27 | 28.70 | 350,464 | +0.32(+1.13%) |
Jul 06, 2007 | 27.90 | 29.04 | 27.35 | 28.38 | 336,066 | +0.64(+2.31%) |
Jul 05, 2007 | 27.10 | 27.76 | 26.90 | 27.74 | 166,839 | +0.65(+2.40%) |
Jul 03, 2007 | 27.12 | 27.20 | 26.96 | 27.09 | 82,079 | -0.09(-0.33%) |
Jul 02, 2007 | 26.98 | 27.22 | 26.62 | 27.18 | 481,517 | +0.18(+0.67%) |
Jun 29, 2007 | 28.52 | 28.89 | 26.70 | 27.00 | 713,233 | -1.34(-4.73%) |
Jun 28, 2007 | 28.46 | 28.89 | 28.29 | 28.34 | 111,890 | -0.06(-0.21%) |
Jun 27, 2007 | 28.02 | 28.58 | 27.84 | 28.40 | 209,899 | +0.40(+1.43%) |
Jun 26, 2007 | 27.85 | 28.19 | 27.26 | 28.00 | 193,076 | +0.36(+1.30%) |
Jun 25, 2007 | 27.98 | 28.44 | 27.41 | 27.64 | 333,292 | -0.48(-1.71%) |
Jun 22, 2007 | 28.06 | 28.38 | 27.61 | 28.12 | 3,739,044 | -0.14(-0.50%) |
Jun 21, 2007 | 28.67 | 28.67 | 27.92 | 28.26 | 152,406 | -0.44(-1.53%) |
Jun 20, 2007 | 28.90 | 29.08 | 28.68 | 28.70 | 298,900 | -0.06(-0.21%) |
Jun 19, 2007 | 28.85 | 28.99 | 28.35 | 28.76 | 218,000 | -0.11(-0.38%) |
Jun 18, 2007 | 28.60 | 28.90 | 28.46 | 28.87 | 149,300 | +0.37(+1.30%) |
Jun 15, 2007 | 28.20 | 28.60 | 28.14 | 28.50 | 182,700 | +0.40(+1.42%) |
Jun 14, 2007 | 28.09 | 28.15 | 27.71 | 28.10 | 85,100 | +0.09(+0.32%) |
Jun 13, 2007 | 27.62 | 28.08 | 27.43 | 28.01 | 139,700 | +0.38(+1.38%) |
Jun 12, 2007 | 27.56 | 27.73 | 27.34 | 27.63 | 79,300 | -0.11(-0.40%) |
Jun 11, 2007 | 27.62 | 28.04 | 27.57 | 27.74 | 183,954 | +0.00(+0.00%) |
Jun 08, 2007 | 27.66 | 27.74 | 27.39 | 27.74 | 113,867 | +0.13(+0.47%) |
Jun 07, 2007 | 27.20 | 27.61 | 27.20 | 27.61 | 125,569 | -0.03(-0.11%) |
Jun 06, 2007 | 27.71 | 27.73 | 27.45 | 27.64 | 108,913 | -0.11(-0.40%) |
Jun 05, 2007 | 26.91 | 27.85 | 26.88 | 27.75 | 181,137 | +0.71(+2.63%) |
Jun 04, 2007 | 27.42 | 27.43 | 26.62 | 27.04 | 183,539 | -0.46(-1.67%) |