Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.96 | 25.08 | 24.40 | 25.00 | 573,591 | +0.00(+0.00%) |
Aug 30, 2007 | 24.46 | 25.11 | 24.39 | 25.00 | 373,657 | +0.35(+1.40%) |
Aug 29, 2007 | 24.50 | 25.03 | 24.30 | 24.65 | 200,773 | +0.42(+1.72%) |
Aug 28, 2007 | 24.94 | 25.04 | 23.90 | 24.24 | 601,649 | -0.52(-2.12%) |
Aug 27, 2007 | 25.06 | 25.27 | 24.52 | 24.76 | 373,321 | -0.10(-0.41%) |
Aug 24, 2007 | 24.43 | 24.93 | 24.20 | 24.86 | 248,489 | +0.46(+1.88%) |
Aug 23, 2007 | 24.58 | 25.57 | 24.33 | 24.40 | 1,826,118 | -0.08(-0.32%) |
Aug 22, 2007 | 22.62 | 24.58 | 22.59 | 24.48 | 1,164,992 | +1.87(+8.29%) |
Aug 21, 2007 | 21.34 | 23.45 | 20.86 | 22.61 | 787,134 | +1.20(+5.59%) |
Aug 20, 2007 | 22.18 | 22.30 | 21.12 | 21.41 | 829,977 | -0.76(-3.41%) |
Aug 17, 2007 | 23.15 | 23.21 | 21.96 | 22.17 | 706,657 | -0.15(-0.69%) |
Aug 16, 2007 | 23.45 | 23.45 | 21.24 | 22.32 | 975,979 | -1.43(-6.02%) |
Aug 15, 2007 | 25.50 | 25.51 | 23.68 | 23.75 | 564,687 | -1.73(-6.78%) |
Aug 14, 2007 | 25.59 | 25.59 | 24.03 | 25.47 | 429,437 | -0.02(-0.07%) |
Aug 13, 2007 | 25.15 | 25.49 | 24.69 | 25.49 | 329,638 | +0.49(+1.95%) |
Aug 10, 2007 | 23.97 | 25.04 | 23.39 | 25.00 | 887,437 | +1.03(+4.29%) |
Aug 09, 2007 | 25.00 | 25.04 | 23.21 | 23.97 | 635,420 | -1.10(-4.37%) |
Aug 08, 2007 | 25.33 | 25.66 | 24.75 | 25.07 | 508,907 | -0.07(-0.28%) |
Aug 07, 2007 | 25.70 | 25.77 | 24.64 | 25.14 | 292,004 | -0.51(-1.97%) |
Aug 06, 2007 | 25.72 | 26.28 | 25.46 | 25.65 | 426,581 | +0.06(+0.23%) |
Aug 03, 2007 | 25.71 | 25.87 | 25.45 | 25.59 | 414,316 | -0.02(-0.07%) |
Aug 02, 2007 | 25.62 | 26.07 | 24.05 | 25.61 | 985,220 | -0.07(-0.25%) |
Aug 01, 2007 | 25.59 | 25.75 | 25.10 | 25.67 | 416,668 | -0.11(-0.44%) |
Jul 31, 2007 | 26.61 | 27.19 | 25.07 | 25.78 | 639,956 | -0.15(-0.57%) |
Jul 30, 2007 | 25.30 | 26.06 | 24.95 | 25.93 | 300,740 | +1.00(+4.01%) |
Jul 27, 2007 | 25.50 | 25.72 | 24.55 | 24.93 | 449,935 | -0.54(-2.13%) |
Jul 26, 2007 | 26.94 | 26.99 | 23.81 | 25.47 | 912,639 | -1.60(-5.91%) |
Jul 25, 2007 | 28.03 | 28.70 | 26.73 | 27.08 | 383,402 | -1.05(-3.72%) |
Jul 24, 2007 | 29.15 | 29.16 | 27.68 | 28.12 | 766,469 | -1.18(-4.02%) |
Jul 23, 2007 | 30.12 | 30.20 | 29.19 | 29.30 | 390,795 | -0.75(-2.50%) |
Jul 20, 2007 | 30.38 | 30.38 | 30.03 | 30.05 | 192,037 | -0.30(-1.00%) |
Jul 19, 2007 | 30.33 | 30.62 | 30.19 | 30.36 | 183,300 | +0.09(+0.29%) |
Jul 18, 2007 | 30.16 | 30.30 | 30.12 | 30.27 | 483,369 | +0.02(+0.06%) |
Jul 17, 2007 | 30.27 | 30.29 | 30.06 | 30.25 | 238,744 | -0.11(-0.37%) |
Jul 16, 2007 | 30.36 | 30.50 | 30.19 | 30.36 | 190,357 | -0.12(-0.41%) |
Jul 13, 2007 | 30.56 | 30.59 | 30.30 | 30.49 | 156,922 | +0.01(+0.04%) |
Jul 12, 2007 | 30.27 | 30.68 | 30.15 | 30.47 | 151,546 | +0.16(+0.53%) |
Jul 11, 2007 | 30.50 | 30.50 | 30.09 | 30.31 | 114,751 | -0.12(-0.39%) |
Jul 10, 2007 | 30.77 | 30.86 | 30.29 | 30.43 | 116,096 | -0.46(-1.48%) |
Jul 09, 2007 | 31.16 | 31.16 | 30.43 | 30.89 | 220,767 | -0.34(-1.09%) |
Jul 06, 2007 | 30.94 | 31.23 | 30.86 | 31.23 | 47,715 | +0.24(+0.77%) |
Jul 05, 2007 | 30.71 | 31.02 | 30.59 | 30.99 | 65,692 | +0.18(+0.60%) |
Jul 03, 2007 | 30.52 | 30.87 | 30.50 | 30.81 | 79,973 | +0.22(+0.72%) |
Jul 02, 2007 | 29.97 | 30.86 | 29.97 | 30.59 | 381,554 | +0.74(+2.47%) |
Jun 29, 2007 | 29.87 | 30.41 | 29.67 | 29.85 | 482,529 | -0.14(-0.46%) |
Jun 28, 2007 | 30.80 | 30.94 | 29.77 | 29.99 | 572,751 | -0.93(-3.00%) |
Jun 27, 2007 | 30.86 | 31.01 | 30.25 | 30.91 | 304,605 | -0.08(-0.25%) |
Jun 26, 2007 | 31.32 | 31.60 | 30.77 | 30.99 | 445,566 | -0.24(-0.78%) |
Jun 25, 2007 | 31.39 | 31.43 | 31.13 | 31.24 | 228,831 | -0.15(-0.49%) |
Jun 22, 2007 | 31.19 | 31.80 | 30.83 | 31.39 | 1,193,554 | +0.20(+0.65%) |
Jun 21, 2007 | 31.24 | 31.47 | 31.07 | 31.19 | 166,667 | +0.01(+0.02%) |
Jun 20, 2007 | 31.65 | 31.65 | 31.03 | 31.18 | 141,969 | -0.37(-1.19%) |
Jun 19, 2007 | 31.72 | 31.94 | 31.37 | 31.56 | 210,182 | -0.17(-0.53%) |
Jun 18, 2007 | 31.89 | 32.13 | 31.63 | 31.72 | 207,998 | -0.11(-0.36%) |
Jun 15, 2007 | 32.40 | 32.54 | 31.64 | 31.84 | 275,371 | -0.42(-1.29%) |
Jun 14, 2007 | 32.21 | 32.53 | 32.09 | 32.25 | 185,652 | -0.01(-0.04%) |
Jun 13, 2007 | 32.08 | 32.49 | 32.08 | 32.27 | 672,214 | +0.39(+1.23%) |
Jun 12, 2007 | 32.77 | 32.77 | 31.87 | 31.87 | 428,093 | -0.98(-2.97%) |
Jun 11, 2007 | 33.19 | 33.19 | 32.75 | 32.85 | 429,605 | -0.28(-0.84%) |
Jun 08, 2007 | 33.33 | 33.48 | 33.03 | 33.13 | 185,652 | -0.20(-0.61%) |
Jun 07, 2007 | 33.57 | 33.57 | 31.41 | 33.33 | 342,407 | -0.15(-0.44%) |
Jun 06, 2007 | 33.89 | 33.91 | 33.37 | 33.48 | 170,027 | -0.41(-1.21%) |
Jun 05, 2007 | 34.21 | 34.21 | 33.85 | 33.89 | 153,394 | -0.03(-0.09%) |
Jun 04, 2007 | 33.75 | 34.10 | 33.31 | 33.92 | 255,041 | +0.17(+0.49%) |