Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.04 | 26.23 | 25.37 | 26.09 | 77,909 | +0.47(+1.83%) |
Aug 30, 2007 | 26.16 | 26.70 | 25.33 | 25.62 | 160,801 | -0.86(-3.23%) |
Aug 29, 2007 | 25.31 | 26.53 | 24.74 | 26.47 | 134,883 | +1.40(+5.57%) |
Aug 28, 2007 | 27.32 | 27.33 | 25.02 | 25.08 | 236,854 | -2.37(-8.64%) |
Aug 27, 2007 | 27.40 | 27.54 | 26.90 | 27.45 | 166,019 | +0.09(+0.34%) |
Aug 24, 2007 | 26.68 | 27.36 | 26.34 | 27.36 | 98,544 | +0.54(+2.02%) |
Aug 23, 2007 | 25.97 | 27.08 | 25.77 | 26.81 | 140,641 | +1.02(+3.96%) |
Aug 22, 2007 | 25.34 | 26.20 | 25.13 | 25.79 | 151,823 | +0.74(+2.97%) |
Aug 21, 2007 | 24.68 | 25.60 | 24.05 | 25.05 | 133,531 | +0.36(+1.45%) |
Aug 20, 2007 | 24.31 | 24.81 | 23.48 | 24.69 | 100,552 | +0.43(+1.78%) |
Aug 17, 2007 | 25.72 | 25.77 | 24.21 | 24.26 | 125,295 | -0.59(-2.37%) |
Aug 16, 2007 | 24.05 | 24.90 | 23.32 | 24.85 | 128,587 | +0.57(+2.35%) |
Aug 15, 2007 | 24.86 | 24.86 | 23.68 | 24.28 | 115,637 | -0.61(-2.44%) |
Aug 14, 2007 | 24.53 | 25.55 | 24.02 | 24.88 | 125,867 | +0.35(+1.42%) |
Aug 13, 2007 | 25.60 | 26.11 | 24.19 | 24.53 | 241,924 | -0.70(-2.77%) |
Aug 10, 2007 | 20.46 | 25.23 | 20.46 | 25.23 | 393,954 | +4.80(+23.49%) |
Aug 09, 2007 | 23.40 | 23.40 | 20.33 | 20.43 | 529,022 | -2.05(-9.12%) |
Aug 08, 2007 | 25.85 | 26.17 | 22.32 | 22.48 | 326,486 | -3.14(-12.27%) |
Aug 07, 2007 | 25.82 | 26.34 | 25.30 | 25.63 | 151,660 | -0.25(-0.96%) |
Aug 06, 2007 | 25.54 | 26.23 | 25.20 | 25.88 | 114,595 | +0.35(+1.37%) |
Aug 03, 2007 | 25.43 | 27.10 | 25.39 | 25.53 | 92,692 | -1.09(-4.11%) |
Aug 02, 2007 | 26.11 | 26.81 | 26.11 | 26.62 | 72,728 | +0.52(+2.01%) |
Aug 01, 2007 | 25.96 | 26.35 | 25.34 | 26.10 | 92,743 | +0.08(+0.32%) |
Jul 31, 2007 | 26.45 | 26.67 | 25.91 | 26.01 | 72,679 | -0.20(-0.77%) |
Jul 30, 2007 | 26.75 | 27.16 | 25.76 | 26.22 | 92,091 | -0.54(-2.03%) |
Jul 27, 2007 | 27.49 | 27.49 | 25.85 | 26.76 | 137,863 | -0.77(-2.81%) |
Jul 26, 2007 | 26.20 | 28.70 | 25.38 | 27.53 | 269,968 | +1.49(+5.72%) |
Jul 25, 2007 | 25.93 | 26.25 | 25.38 | 26.04 | 74,441 | +0.13(+0.50%) |
Jul 24, 2007 | 26.18 | 26.49 | 25.77 | 25.91 | 77,381 | -0.57(-2.15%) |
Jul 23, 2007 | 25.87 | 26.65 | 25.87 | 26.48 | 55,433 | +0.62(+2.38%) |
Jul 20, 2007 | 26.81 | 27.31 | 25.79 | 25.87 | 77,014 | -1.00(-3.73%) |
Jul 19, 2007 | 27.13 | 27.25 | 26.73 | 26.87 | 43,318 | -0.15(-0.54%) |
Jul 18, 2007 | 26.80 | 27.29 | 26.25 | 27.02 | 69,947 | +0.06(+0.24%) |
Jul 17, 2007 | 26.53 | 27.25 | 26.34 | 26.95 | 94,067 | +0.41(+1.56%) |
Jul 16, 2007 | 26.14 | 26.97 | 25.78 | 26.54 | 127,119 | +0.37(+1.41%) |
Jul 13, 2007 | 26.14 | 26.27 | 25.72 | 26.17 | 63,587 | -0.08(-0.32%) |
Jul 12, 2007 | 26.02 | 26.25 | 25.61 | 26.25 | 57,287 | +0.46(+1.78%) |
Jul 11, 2007 | 25.52 | 26.16 | 25.45 | 25.79 | 62,445 | +0.36(+1.41%) |
Jul 10, 2007 | 26.00 | 26.00 | 25.43 | 25.43 | 87,664 | -0.63(-2.40%) |
Jul 09, 2007 | 25.88 | 26.08 | 25.43 | 26.06 | 57,166 | +0.29(+1.14%) |
Jul 06, 2007 | 25.53 | 26.11 | 25.53 | 25.77 | 58,256 | +0.33(+1.30%) |
Jul 05, 2007 | 25.15 | 25.52 | 24.76 | 25.43 | 86,639 | +0.47(+1.88%) |
Jul 03, 2007 | 25.07 | 25.07 | 24.56 | 24.97 | 32,084 | +0.02(+0.07%) |
Jul 02, 2007 | 24.86 | 25.36 | 24.48 | 24.95 | 69,303 | +0.26(+1.04%) |
Jun 29, 2007 | 25.20 | 25.32 | 24.62 | 24.69 | 75,363 | -0.43(-1.72%) |
Jun 28, 2007 | 25.23 | 25.28 | 24.83 | 25.12 | 46,777 | -0.16(-0.62%) |
Jun 27, 2007 | 24.45 | 25.36 | 24.12 | 25.28 | 123,902 | +0.76(+3.11%) |
Jun 26, 2007 | 24.50 | 24.97 | 24.15 | 24.51 | 91,645 | +0.22(+0.91%) |
Jun 25, 2007 | 23.95 | 25.11 | 23.94 | 24.29 | 114,959 | +0.27(+1.11%) |
Jun 22, 2007 | 24.97 | 25.05 | 23.91 | 24.03 | 293,702 | -0.96(-3.83%) |
Jun 21, 2007 | 25.58 | 25.58 | 24.97 | 24.98 | 83,848 | -0.58(-2.27%) |
Jun 20, 2007 | 25.88 | 26.37 | 25.36 | 25.56 | 56,550 | -0.29(-1.14%) |
Jun 19, 2007 | 25.87 | 26.13 | 25.47 | 25.86 | 59,595 | -0.04(-0.14%) |
Jun 18, 2007 | 26.13 | 26.32 | 25.89 | 25.89 | 38,171 | -0.06(-0.25%) |
Jun 15, 2007 | 25.72 | 26.22 | 25.35 | 25.96 | 156,600 | +0.71(+2.80%) |
Jun 14, 2007 | 25.51 | 25.66 | 25.20 | 25.25 | 47,415 | -0.17(-0.69%) |
Jun 13, 2007 | 25.23 | 25.58 | 25.07 | 25.43 | 38,062 | +0.24(+0.95%) |
Jun 12, 2007 | 25.46 | 25.46 | 24.98 | 25.19 | 61,226 | -0.40(-1.58%) |
Jun 11, 2007 | 25.61 | 25.71 | 25.38 | 25.59 | 33,361 | -0.09(-0.36%) |
Jun 08, 2007 | 25.61 | 25.74 | 25.38 | 25.68 | 51,537 | +0.15(+0.58%) |
Jun 07, 2007 | 25.16 | 25.76 | 25.16 | 25.54 | 89,399 | +0.22(+0.87%) |
Jun 06, 2007 | 25.29 | 25.45 | 24.86 | 25.31 | 57,104 | -0.02(-0.07%) |
Jun 05, 2007 | 26.07 | 26.07 | 25.04 | 25.33 | 53,495 | -0.76(-2.92%) |
Jun 04, 2007 | 25.88 | 26.12 | 25.59 | 26.10 | 61,156 | +0.18(+0.71%) |