Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.49 | 24.83 | 24.38 | 24.45 | 332,261 | +0.33(+1.35%) |
Aug 30, 2007 | 24.10 | 24.94 | 23.91 | 24.12 | 526,658 | -0.24(-0.98%) |
Aug 29, 2007 | 23.14 | 24.43 | 23.10 | 24.36 | 791,514 | +1.01(+4.32%) |
Aug 28, 2007 | 23.97 | 24.59 | 23.30 | 23.35 | 520,768 | -1.01(-4.14%) |
Aug 27, 2007 | 24.24 | 24.82 | 24.19 | 24.36 | 655,852 | +0.32(+1.33%) |
Aug 24, 2007 | 23.82 | 24.13 | 23.81 | 24.04 | 328,947 | +0.18(+0.74%) |
Aug 23, 2007 | 24.38 | 24.65 | 23.82 | 23.86 | 482,766 | -0.46(-1.87%) |
Aug 22, 2007 | 23.39 | 24.40 | 23.25 | 24.32 | 744,719 | +1.16(+5.00%) |
Aug 21, 2007 | 23.84 | 23.84 | 22.85 | 23.16 | 938,486 | -0.44(-1.88%) |
Aug 20, 2007 | 23.92 | 24.17 | 23.20 | 23.61 | 552,032 | -0.25(-1.06%) |
Aug 17, 2007 | 24.02 | 24.31 | 23.53 | 23.86 | 782,130 | +0.86(+3.76%) |
Aug 16, 2007 | 23.66 | 23.99 | 21.66 | 23.00 | 1,155,664 | -0.77(-3.22%) |
Aug 15, 2007 | 24.31 | 25.00 | 23.70 | 23.76 | 531,415 | -0.62(-2.53%) |
Aug 14, 2007 | 25.88 | 25.88 | 24.33 | 24.38 | 897,608 | -1.42(-5.50%) |
Aug 13, 2007 | 25.84 | 26.23 | 25.13 | 25.79 | 1,087,273 | +0.42(+1.67%) |
Aug 10, 2007 | 25.35 | 25.84 | 22.60 | 25.37 | 2,288,337 | -0.87(-3.33%) |
Aug 09, 2007 | 24.35 | 27.25 | 24.32 | 26.24 | 3,330,740 | +1.27(+5.07%) |
Aug 08, 2007 | 24.18 | 25.11 | 24.18 | 24.98 | 2,020,912 | +0.70(+2.88%) |
Aug 07, 2007 | 23.67 | 24.28 | 23.51 | 24.28 | 1,074,160 | +0.52(+2.20%) |
Aug 06, 2007 | 23.53 | 23.85 | 22.93 | 23.76 | 920,902 | +0.38(+1.64%) |
Aug 03, 2007 | 23.56 | 24.52 | 23.28 | 23.37 | 867,503 | -0.87(-3.59%) |
Aug 02, 2007 | 25.44 | 25.45 | 23.03 | 24.24 | 2,703,957 | +1.63(+7.21%) |
Aug 01, 2007 | 22.25 | 22.74 | 21.99 | 22.61 | 689,254 | +0.43(+1.96%) |
Jul 31, 2007 | 22.34 | 22.82 | 22.14 | 22.18 | 480,980 | +0.04(+0.16%) |
Jul 30, 2007 | 21.99 | 22.32 | 21.76 | 22.14 | 462,963 | +0.21(+0.94%) |
Jul 27, 2007 | 22.18 | 22.35 | 21.78 | 21.94 | 446,337 | -0.31(-1.37%) |
Jul 26, 2007 | 22.80 | 23.02 | 21.86 | 22.24 | 510,106 | -1.00(-4.32%) |
Jul 25, 2007 | 23.39 | 23.87 | 22.77 | 23.24 | 547,420 | +0.07(+0.29%) |
Jul 24, 2007 | 24.08 | 24.08 | 23.05 | 23.18 | 558,034 | -0.94(-3.88%) |
Jul 23, 2007 | 24.08 | 24.40 | 23.70 | 24.11 | 517,880 | +0.03(+0.13%) |
Jul 20, 2007 | 24.55 | 24.67 | 23.71 | 24.08 | 451,204 | -0.52(-2.12%) |
Jul 19, 2007 | 24.74 | 24.90 | 24.54 | 24.60 | 418,860 | -0.02(-0.08%) |
Jul 18, 2007 | 24.86 | 24.86 | 24.33 | 24.63 | 473,406 | -0.17(-0.67%) |
Jul 17, 2007 | 24.66 | 24.90 | 24.59 | 24.79 | 296,042 | +0.14(+0.57%) |
Jul 16, 2007 | 24.74 | 24.81 | 24.39 | 24.65 | 359,351 | -0.12(-0.48%) |
Jul 13, 2007 | 24.39 | 24.80 | 24.33 | 24.77 | 279,645 | -0.03(-0.12%) |
Jul 12, 2007 | 24.97 | 25.22 | 24.67 | 24.80 | 620,815 | -0.02(-0.08%) |
Jul 11, 2007 | 24.31 | 25.00 | 23.93 | 24.82 | 497,959 | +0.71(+2.96%) |
Jul 10, 2007 | 24.20 | 24.41 | 23.92 | 24.11 | 213,450 | -0.43(-1.75%) |
Jul 09, 2007 | 24.79 | 24.89 | 24.42 | 24.54 | 411,339 | +0.00(+0.00%) |
Jul 06, 2007 | 24.79 | 24.79 | 24.35 | 24.54 | 305,932 | +0.07(+0.28%) |
Jul 05, 2007 | 24.53 | 25.09 | 24.24 | 24.47 | 527,031 | +0.21(+0.85%) |
Jul 03, 2007 | 24.56 | 24.56 | 24.04 | 24.26 | 481,855 | +0.35(+1.47%) |
Jul 02, 2007 | 23.56 | 25.00 | 23.56 | 23.91 | 2,006,490 | +0.46(+1.96%) |
Jun 29, 2007 | 24.04 | 24.76 | 23.45 | 23.45 | 2,187,318 | -0.68(-2.83%) |
Jun 28, 2007 | 23.28 | 24.13 | 23.06 | 24.13 | 1,450,131 | +0.93(+4.01%) |
Jun 27, 2007 | 22.90 | 23.24 | 22.58 | 23.20 | 1,515,748 | +0.24(+1.04%) |
Jun 26, 2007 | 23.86 | 24.02 | 22.89 | 22.96 | 1,154,357 | -0.82(-3.46%) |
Jun 25, 2007 | 23.42 | 24.02 | 23.25 | 23.79 | 986,072 | +0.20(+0.83%) |
Jun 22, 2007 | 23.79 | 24.19 | 23.25 | 23.59 | 2,445,414 | +0.05(+0.22%) |
Jun 21, 2007 | 23.02 | 23.72 | 22.41 | 23.54 | 5,435,857 | +2.64(+12.62%) |
Jun 20, 2007 | 21.54 | 21.99 | 20.78 | 20.90 | 1,325,827 | -0.40(-1.87%) |
Jun 19, 2007 | 21.36 | 21.37 | 20.77 | 21.30 | 645,227 | -0.11(-0.51%) |
Jun 18, 2007 | 21.72 | 21.79 | 21.37 | 21.41 | 460,628 | -0.28(-1.31%) |
Jun 15, 2007 | 21.37 | 21.91 | 21.23 | 21.69 | 670,162 | +0.56(+2.64%) |
Jun 14, 2007 | 20.92 | 21.38 | 20.75 | 21.13 | 682,726 | +0.31(+1.47%) |
Jun 13, 2007 | 20.69 | 20.92 | 20.58 | 20.83 | 539,686 | +0.20(+0.98%) |
Jun 12, 2007 | 20.63 | 20.77 | 20.30 | 20.63 | 549,158 | -0.07(-0.33%) |
Jun 11, 2007 | 20.30 | 20.78 | 20.25 | 20.69 | 395,616 | +0.29(+1.45%) |
Jun 08, 2007 | 20.18 | 20.63 | 20.18 | 20.40 | 378,118 | +0.17(+0.82%) |
Jun 07, 2007 | 20.26 | 20.56 | 20.05 | 20.23 | 414,841 | -0.07(-0.36%) |
Jun 06, 2007 | 20.62 | 20.67 | 20.18 | 20.31 | 567,467 | -0.44(-2.12%) |
Jun 05, 2007 | 20.57 | 20.95 | 20.49 | 20.75 | 680,200 | -0.05(-0.22%) |
Jun 04, 2007 | 20.68 | 20.93 | 20.63 | 20.79 | 634,129 | -0.02(-0.10%) |