Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.00 | 24.13 | 23.80 | 24.01 | 122,800 | +0.22(+0.92%) |
Aug 30, 2007 | 23.68 | 23.95 | 23.58 | 23.79 | 286,000 | +0.15(+0.63%) |
Aug 29, 2007 | 23.65 | 24.10 | 23.57 | 23.64 | 325,600 | +0.07(+0.30%) |
Aug 28, 2007 | 23.50 | 23.65 | 23.50 | 23.57 | 357,200 | +0.06(+0.26%) |
Aug 27, 2007 | 23.55 | 23.59 | 23.45 | 23.51 | 491,400 | -0.01(-0.04%) |
Aug 24, 2007 | 23.75 | 24.81 | 23.34 | 23.52 | 1,675,900 | -0.28(-1.18%) |
Aug 23, 2007 | 23.69 | 23.90 | 23.35 | 23.80 | 3,454,600 | +0.10(+0.42%) |
Aug 22, 2007 | 23.60 | 23.71 | 23.50 | 23.70 | 588,100 | +0.20(+0.85%) |
Aug 21, 2007 | 23.50 | 23.63 | 23.39 | 23.50 | 92,700 | +0.02(+0.09%) |
Aug 20, 2007 | 23.54 | 23.79 | 23.18 | 23.48 | 86,100 | -0.27(-1.14%) |
Aug 17, 2007 | 23.15 | 24.00 | 23.00 | 23.75 | 139,800 | +0.55(+2.37%) |
Aug 16, 2007 | 23.50 | 24.31 | 21.77 | 23.20 | 210,700 | -0.14(-0.60%) |
Aug 15, 2007 | 23.66 | 23.74 | 23.27 | 23.34 | 79,600 | -0.39(-1.64%) |
Aug 14, 2007 | 23.90 | 23.90 | 23.68 | 23.73 | 122,100 | -0.12(-0.50%) |
Aug 13, 2007 | 23.97 | 24.07 | 23.76 | 23.85 | 257,200 | -0.07(-0.29%) |
Aug 10, 2007 | 24.05 | 24.08 | 23.70 | 23.92 | 61,800 | -0.22(-0.91%) |
Aug 09, 2007 | 24.10 | 24.21 | 23.99 | 24.14 | 73,300 | -0.06(-0.25%) |
Aug 08, 2007 | 24.40 | 24.40 | 24.20 | 24.20 | 275,800 | -0.24(-0.98%) |
Aug 07, 2007 | 24.30 | 24.55 | 24.28 | 24.44 | 87,800 | +0.14(+0.58%) |
Aug 06, 2007 | 24.50 | 24.50 | 23.90 | 24.30 | 171,900 | -0.05(-0.21%) |
Aug 03, 2007 | 24.44 | 24.83 | 24.35 | 24.35 | 642,700 | +0.00(+0.00%) |
Aug 02, 2007 | 24.30 | 24.40 | 24.28 | 24.35 | 68,900 | +0.03(+0.12%) |
Aug 01, 2007 | 24.40 | 24.40 | 24.12 | 24.32 | 129,700 | -0.08(-0.33%) |
Jul 31, 2007 | 24.33 | 24.44 | 24.25 | 24.40 | 125,800 | +0.18(+0.74%) |
Jul 30, 2007 | 24.24 | 24.24 | 24.16 | 24.22 | 78,600 | -0.09(-0.37%) |
Jul 27, 2007 | 24.18 | 24.48 | 24.17 | 24.31 | 129,000 | +0.11(+0.45%) |
Jul 26, 2007 | 24.28 | 24.28 | 24.11 | 24.20 | 118,400 | -0.15(-0.62%) |
Jul 25, 2007 | 24.42 | 24.44 | 24.30 | 24.35 | 129,600 | -0.12(-0.49%) |
Jul 24, 2007 | 24.59 | 24.60 | 24.40 | 24.47 | 101,300 | -0.13(-0.53%) |
Jul 23, 2007 | 24.73 | 24.74 | 24.53 | 24.60 | 152,400 | -0.09(-0.36%) |
Jul 20, 2007 | 24.72 | 24.75 | 24.61 | 24.69 | 408,500 | -0.01(-0.04%) |
Jul 19, 2007 | 24.74 | 24.74 | 24.57 | 24.70 | 273,400 | +0.02(+0.08%) |
Jul 18, 2007 | 24.56 | 24.75 | 24.48 | 24.68 | 1,139,800 | +0.14(+0.57%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.41 | 24.54 | 977,600 | +0.10(+0.41%) |
Jul 16, 2007 | 24.47 | 24.47 | 24.39 | 24.44 | 271,800 | +0.03(+0.12%) |
Jul 13, 2007 | 24.49 | 24.52 | 24.35 | 24.41 | 149,800 | +0.01(+0.04%) |
Jul 12, 2007 | 24.45 | 24.47 | 24.33 | 24.40 | 387,300 | -0.02(-0.08%) |
Jul 11, 2007 | 24.55 | 24.56 | 24.35 | 24.42 | 3,133,200 | -0.11(-0.45%) |
Jul 10, 2007 | 24.50 | 24.60 | 24.50 | 24.53 | 754,200 | +0.00(+0.00%) |
Jul 09, 2007 | 24.57 | 24.57 | 24.38 | 24.53 | 455,100 | +0.06(+0.25%) |
Jul 06, 2007 | 24.55 | 24.55 | 24.40 | 24.47 | 269,100 | -0.11(-0.45%) |
Jul 05, 2007 | 24.64 | 24.64 | 24.55 | 24.58 | 312,600 | -0.07(-0.28%) |
Jul 03, 2007 | 24.70 | 24.74 | 24.61 | 24.65 | 258,800 | -0.05(-0.20%) |
Jul 02, 2007 | 24.59 | 24.70 | 24.56 | 24.70 | 324,400 | +0.15(+0.61%) |
Jun 29, 2007 | 24.50 | 24.85 | 24.45 | 24.55 | 1,150,000 | +0.10(+0.41%) |
Jun 28, 2007 | 24.50 | 24.90 | 24.38 | 24.45 | 967,300 | -0.02(-0.08%) |
Jun 27, 2007 | 24.42 | 24.84 | 24.42 | 24.47 | 1,745,300 | +0.07(+0.29%) |
Jun 26, 2007 | 24.50 | 24.90 | 24.35 | 24.40 | 2,566,300 | -0.10(-0.41%) |
Jun 25, 2007 | 24.70 | 24.70 | 24.45 | 24.50 | 621,200 | +0.00(+0.00%) |
Jun 22, 2007 | 24.46 | 24.70 | 24.41 | 24.50 | 344,700 | +0.00(+0.00%) |