Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.53 | 23.02 | 22.35 | 22.83 | 257,710 | +0.58(+2.58%) |
Aug 30, 2007 | 22.45 | 22.66 | 22.03 | 22.26 | 382,721 | -0.50(-2.19%) |
Aug 29, 2007 | 22.67 | 22.89 | 22.20 | 22.75 | 353,594 | +0.27(+1.22%) |
Aug 28, 2007 | 22.76 | 22.97 | 22.39 | 22.48 | 586,140 | -0.48(-2.09%) |
Aug 27, 2007 | 23.27 | 23.37 | 22.90 | 22.96 | 230,331 | -0.43(-1.84%) |
Aug 24, 2007 | 22.77 | 23.39 | 22.63 | 23.39 | 323,303 | +0.58(+2.56%) |
Aug 23, 2007 | 23.17 | 23.20 | 22.63 | 22.81 | 308,157 | -0.29(-1.26%) |
Aug 22, 2007 | 23.32 | 23.39 | 22.89 | 23.10 | 409,401 | -0.06(-0.26%) |
Aug 21, 2007 | 23.43 | 23.54 | 22.98 | 23.16 | 339,847 | -0.27(-1.17%) |
Aug 20, 2007 | 23.23 | 23.76 | 22.97 | 23.43 | 232,778 | +0.30(+1.30%) |
Aug 17, 2007 | 23.17 | 23.60 | 22.45 | 23.13 | 855,035 | +0.82(+3.65%) |
Aug 16, 2007 | 22.44 | 23.09 | 22.05 | 22.32 | 690,412 | -0.17(-0.76%) |
Aug 15, 2007 | 22.89 | 23.54 | 22.33 | 22.49 | 371,886 | -0.47(-2.06%) |
Aug 14, 2007 | 23.94 | 24.21 | 22.89 | 22.96 | 730,840 | -1.02(-4.26%) |
Aug 13, 2007 | 25.04 | 24.68 | 23.15 | 23.98 | 906,530 | -1.06(-4.22%) |
Aug 10, 2007 | 24.83 | 25.32 | 24.33 | 25.04 | 1,163,892 | +0.17(+0.69%) |
Aug 09, 2007 | 22.87 | 24.94 | 22.75 | 24.87 | 1,519,467 | +1.74(+7.54%) |
Aug 08, 2007 | 22.81 | 23.35 | 22.08 | 23.12 | 889,870 | +0.23(+1.01%) |
Aug 07, 2007 | 23.31 | 23.57 | 22.61 | 22.89 | 792,704 | -0.42(-1.80%) |
Aug 06, 2007 | 22.83 | 23.45 | 22.26 | 23.31 | 656,742 | +0.60(+2.65%) |
Aug 03, 2007 | 22.86 | 23.48 | 22.63 | 22.71 | 636,121 | -0.76(-3.25%) |
Aug 02, 2007 | 23.49 | 23.82 | 23.27 | 23.48 | 596,742 | +0.08(+0.33%) |
Aug 01, 2007 | 23.39 | 23.72 | 22.72 | 23.40 | 659,538 | -0.12(-0.51%) |
Jul 31, 2007 | 22.51 | 24.51 | 23.30 | 23.52 | 1,166,571 | +1.01(+4.50%) |
Jul 30, 2007 | 22.26 | 22.58 | 21.69 | 22.51 | 465,789 | +0.26(+1.16%) |
Jul 27, 2007 | 22.54 | 22.65 | 22.07 | 22.25 | 530,800 | -0.42(-1.86%) |
Jul 26, 2007 | 23.33 | 23.48 | 22.14 | 22.67 | 1,030,726 | -1.04(-4.38%) |
Jul 25, 2007 | 24.11 | 24.11 | 23.45 | 23.71 | 465,673 | -0.27(-1.11%) |
Jul 24, 2007 | 24.32 | 24.89 | 23.83 | 23.97 | 547,693 | -0.54(-2.21%) |
Jul 23, 2007 | 24.86 | 24.88 | 24.39 | 24.51 | 257,943 | -0.32(-1.28%) |
Jul 20, 2007 | 25.37 | 25.44 | 24.60 | 24.83 | 470,683 | -0.60(-2.36%) |
Jul 19, 2007 | 25.48 | 25.61 | 25.23 | 25.43 | 253,399 | +0.15(+0.61%) |
Jul 18, 2007 | 25.41 | 25.58 | 24.98 | 25.28 | 279,497 | -0.26(-1.01%) |
Jul 17, 2007 | 25.68 | 25.78 | 25.54 | 25.54 | 164,739 | -0.14(-0.54%) |
Jul 16, 2007 | 25.66 | 25.88 | 25.51 | 25.67 | 314,448 | -0.01(-0.03%) |
Jul 13, 2007 | 25.78 | 25.89 | 25.51 | 25.68 | 253,166 | -0.19(-0.73%) |
Jul 12, 2007 | 25.88 | 26.15 | 25.54 | 25.87 | 258,409 | +0.12(+0.47%) |
Jul 11, 2007 | 25.79 | 25.90 | 25.66 | 25.75 | 283,341 | -0.04(-0.17%) |
Jul 10, 2007 | 25.75 | 25.93 | 25.60 | 25.79 | 385,400 | -0.13(-0.50%) |
Jul 09, 2007 | 25.95 | 26.16 | 25.66 | 25.92 | 380,507 | -0.05(-0.20%) |
Jul 06, 2007 | 26.02 | 26.26 | 25.82 | 25.97 | 340,196 | +0.00(+0.00%) |
Jul 05, 2007 | 25.94 | 26.02 | 25.63 | 25.97 | 289,633 | +0.11(+0.43%) |
Jul 03, 2007 | 25.50 | 25.99 | 25.50 | 25.86 | 154,137 | +0.38(+1.48%) |
Jul 02, 2007 | 25.16 | 25.61 | 24.89 | 25.48 | 778,141 | +0.62(+2.49%) |
Jun 29, 2007 | 25.41 | 25.51 | 24.80 | 24.87 | 291,264 | -0.42(-1.66%) |
Jun 28, 2007 | 25.08 | 25.63 | 25.08 | 25.29 | 263,535 | +0.24(+0.96%) |
Jun 27, 2007 | 24.69 | 25.23 | 24.46 | 25.05 | 338,449 | +0.21(+0.86%) |
Jun 26, 2007 | 25.10 | 25.12 | 24.70 | 24.83 | 370,954 | -0.19(-0.75%) |
Jun 25, 2007 | 25.23 | 25.17 | 24.78 | 25.02 | 290,332 | -0.21(-0.82%) |
Jun 22, 2007 | 25.46 | 25.46 | 25.01 | 25.23 | 353,711 | -0.23(-0.91%) |
Jun 21, 2007 | 25.38 | 25.49 | 25.07 | 25.46 | 284,157 | +0.01(+0.03%) |
Jun 20, 2007 | 25.72 | 25.78 | 25.42 | 25.45 | 305,361 | -0.20(-0.77%) |
Jun 19, 2007 | 25.68 | 25.76 | 25.54 | 25.65 | 530,217 | -0.09(-0.37%) |
Jun 18, 2007 | 25.76 | 25.90 | 25.61 | 25.74 | 230,564 | -0.05(-0.20%) |
Jun 15, 2007 | 25.84 | 25.84 | 25.30 | 25.79 | 397,634 | +0.32(+1.25%) |
Jun 14, 2007 | 25.50 | 25.54 | 25.33 | 25.48 | 226,137 | +0.03(+0.10%) |
Jun 13, 2007 | 25.52 | 25.55 | 25.26 | 25.45 | 377,245 | -0.05(-0.20%) |
Jun 12, 2007 | 25.63 | 25.84 | 25.38 | 25.50 | 231,613 | -0.24(-0.93%) |
Jun 11, 2007 | 25.72 | 25.92 | 25.51 | 25.74 | 202,486 | -0.07(-0.27%) |
Jun 08, 2007 | 25.93 | 25.93 | 25.37 | 25.81 | 321,206 | -0.11(-0.43%) |
Jun 07, 2007 | 26.26 | 26.27 | 25.85 | 25.92 | 403,808 | -0.34(-1.31%) |
Jun 06, 2007 | 26.62 | 26.62 | 26.01 | 26.26 | 384,468 | -0.61(-2.27%) |
Jun 05, 2007 | 26.86 | 26.91 | 26.31 | 26.87 | 279,264 | -0.07(-0.25%) |
Jun 04, 2007 | 27.23 | 27.23 | 26.84 | 26.94 | 259,691 | -0.37(-1.35%) |