Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.92 | 26.11 | 25.26 | 25.97 | 78,262 | +0.47(+1.83%) |
Aug 30, 2007 | 26.04 | 26.58 | 25.22 | 25.50 | 161,529 | -0.85(-3.23%) |
Aug 29, 2007 | 25.20 | 26.41 | 24.63 | 26.35 | 135,493 | +1.39(+5.57%) |
Aug 28, 2007 | 27.20 | 27.21 | 24.91 | 24.96 | 237,926 | -2.36(-8.64%) |
Aug 27, 2007 | 27.28 | 27.42 | 26.78 | 27.32 | 166,770 | +0.09(+0.34%) |
Aug 24, 2007 | 26.56 | 27.23 | 26.23 | 27.23 | 98,990 | +0.54(+2.02%) |
Aug 23, 2007 | 25.85 | 26.96 | 25.66 | 26.69 | 141,278 | +1.02(+3.96%) |
Aug 22, 2007 | 25.23 | 26.08 | 25.02 | 25.68 | 152,510 | +0.74(+2.97%) |
Aug 21, 2007 | 24.57 | 25.48 | 23.94 | 24.94 | 134,135 | +0.36(+1.45%) |
Aug 20, 2007 | 24.20 | 24.70 | 23.38 | 24.58 | 101,007 | +0.43(+1.78%) |
Aug 17, 2007 | 25.60 | 25.65 | 24.10 | 24.15 | 125,862 | -0.59(-2.37%) |
Aug 16, 2007 | 23.95 | 24.79 | 23.21 | 24.73 | 129,169 | +0.57(+2.35%) |
Aug 15, 2007 | 24.75 | 24.75 | 23.57 | 24.17 | 116,160 | -0.60(-2.44%) |
Aug 14, 2007 | 24.42 | 25.44 | 23.91 | 24.77 | 126,437 | +0.35(+1.42%) |
Aug 13, 2007 | 25.48 | 25.99 | 24.08 | 24.42 | 243,019 | -0.70(-2.77%) |
Aug 10, 2007 | 20.37 | 25.12 | 20.37 | 25.12 | 395,736 | +4.78(+23.49%) |
Aug 09, 2007 | 23.30 | 23.30 | 20.24 | 20.34 | 531,416 | -2.04(-9.12%) |
Aug 08, 2007 | 25.73 | 26.05 | 22.22 | 22.38 | 327,963 | -3.13(-12.27%) |
Aug 07, 2007 | 25.70 | 26.23 | 25.18 | 25.51 | 152,346 | -0.25(-0.96%) |
Aug 06, 2007 | 25.43 | 26.11 | 25.09 | 25.76 | 115,114 | +0.35(+1.37%) |
Aug 03, 2007 | 25.31 | 26.98 | 25.27 | 25.41 | 93,111 | -1.09(-4.11%) |
Aug 02, 2007 | 25.99 | 26.69 | 25.99 | 26.50 | 73,057 | +0.52(+2.01%) |
Aug 01, 2007 | 25.84 | 26.24 | 25.23 | 25.98 | 93,163 | +0.08(+0.32%) |
Jul 31, 2007 | 26.33 | 26.55 | 25.80 | 25.90 | 73,007 | -0.20(-0.77%) |
Jul 30, 2007 | 26.63 | 27.04 | 25.64 | 26.10 | 92,507 | -0.54(-2.03%) |
Jul 27, 2007 | 27.37 | 27.37 | 25.73 | 26.64 | 138,486 | -0.77(-2.81%) |
Jul 26, 2007 | 26.08 | 28.57 | 25.26 | 27.41 | 271,190 | +1.48(+5.72%) |
Jul 25, 2007 | 25.81 | 26.13 | 25.26 | 25.92 | 74,778 | +0.13(+0.50%) |
Jul 24, 2007 | 26.06 | 26.37 | 25.66 | 25.80 | 77,731 | -0.57(-2.15%) |
Jul 23, 2007 | 25.75 | 26.53 | 25.75 | 26.36 | 55,684 | +0.61(+2.38%) |
Jul 20, 2007 | 26.69 | 27.19 | 25.68 | 25.75 | 77,363 | -1.00(-3.73%) |
Jul 19, 2007 | 27.00 | 27.13 | 26.61 | 26.75 | 43,514 | -0.15(-0.54%) |
Jul 18, 2007 | 26.68 | 27.17 | 26.13 | 26.89 | 70,263 | +0.06(+0.24%) |
Jul 17, 2007 | 26.41 | 27.13 | 26.22 | 26.83 | 94,492 | +0.41(+1.56%) |
Jul 16, 2007 | 26.02 | 26.85 | 25.67 | 26.42 | 127,694 | +0.37(+1.41%) |
Jul 13, 2007 | 26.02 | 26.15 | 25.60 | 26.05 | 63,875 | -0.08(-0.32%) |
Jul 12, 2007 | 25.91 | 26.13 | 25.49 | 26.13 | 57,546 | +0.46(+1.78%) |
Jul 11, 2007 | 25.40 | 26.04 | 25.34 | 25.68 | 62,728 | +0.36(+1.41%) |
Jul 10, 2007 | 25.88 | 25.88 | 25.32 | 25.32 | 88,061 | -0.62(-2.40%) |
Jul 09, 2007 | 25.76 | 25.96 | 25.32 | 25.94 | 57,425 | +0.29(+1.14%) |
Jul 06, 2007 | 25.41 | 26.00 | 25.41 | 25.65 | 58,520 | +0.33(+1.30%) |
Jul 05, 2007 | 25.04 | 25.40 | 24.65 | 25.32 | 87,031 | +0.47(+1.88%) |
Jul 03, 2007 | 24.95 | 24.95 | 24.45 | 24.85 | 32,229 | +0.02(+0.07%) |
Jul 02, 2007 | 24.74 | 25.25 | 24.37 | 24.83 | 69,617 | +0.26(+1.04%) |
Jun 29, 2007 | 25.09 | 25.21 | 24.51 | 24.58 | 75,704 | -0.43(-1.72%) |
Jun 28, 2007 | 25.12 | 25.16 | 24.72 | 25.01 | 46,989 | -0.16(-0.62%) |
Jun 27, 2007 | 24.34 | 25.25 | 24.01 | 25.16 | 124,463 | +0.76(+3.11%) |
Jun 26, 2007 | 24.39 | 24.85 | 24.04 | 24.40 | 92,059 | +0.22(+0.91%) |
Jun 25, 2007 | 23.85 | 25.00 | 23.84 | 24.18 | 115,479 | +0.27(+1.11%) |
Jun 22, 2007 | 24.86 | 24.94 | 23.80 | 23.92 | 295,031 | -0.95(-3.83%) |
Jun 21, 2007 | 25.47 | 25.47 | 24.86 | 24.87 | 84,228 | -0.58(-2.27%) |
Jun 20, 2007 | 25.76 | 26.25 | 25.24 | 25.45 | 56,806 | -0.29(-1.14%) |
Jun 19, 2007 | 25.75 | 26.02 | 25.36 | 25.74 | 59,864 | -0.04(-0.14%) |
Jun 18, 2007 | 26.02 | 26.20 | 25.78 | 25.78 | 38,344 | -0.06(-0.25%) |
Jun 15, 2007 | 25.60 | 26.10 | 25.24 | 25.84 | 157,309 | +0.70(+2.80%) |
Jun 14, 2007 | 25.39 | 25.55 | 25.08 | 25.14 | 47,629 | -0.17(-0.69%) |
Jun 13, 2007 | 25.12 | 25.47 | 24.95 | 25.31 | 38,234 | +0.24(+0.95%) |
Jun 12, 2007 | 25.35 | 25.35 | 24.87 | 25.07 | 61,503 | -0.40(-1.58%) |
Jun 11, 2007 | 25.49 | 25.59 | 25.26 | 25.48 | 33,512 | -0.09(-0.36%) |
Jun 08, 2007 | 25.49 | 25.62 | 25.26 | 25.57 | 51,771 | +0.15(+0.58%) |
Jun 07, 2007 | 25.05 | 25.64 | 25.05 | 25.42 | 89,804 | +0.22(+0.87%) |
Jun 06, 2007 | 25.17 | 25.34 | 24.74 | 25.20 | 57,363 | -0.02(-0.07%) |
Jun 05, 2007 | 25.95 | 25.95 | 24.93 | 25.22 | 53,737 | -0.76(-2.92%) |
Jun 04, 2007 | 25.76 | 26.01 | 25.48 | 25.98 | 61,433 | +0.18(+0.71%) |