Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.24 | 22.64 | 22.24 | 22.48 | 1,600 | +0.43(+1.95%) |
Aug 30, 2007 | 22.04 | 22.25 | 22.04 | 22.05 | 2,500 | -0.19(-0.85%) |
Aug 29, 2007 | 22.23 | 22.49 | 22.00 | 22.24 | 4,300 | +0.08(+0.36%) |
Aug 28, 2007 | 23.00 | 23.06 | 22.05 | 22.16 | 2,200 | -0.75(-3.27%) |
Aug 27, 2007 | 22.99 | 23.40 | 22.86 | 22.91 | 1,900 | -0.06(-0.26%) |
Aug 24, 2007 | 22.86 | 23.02 | 22.57 | 22.97 | 2,900 | +0.20(+0.88%) |
Aug 23, 2007 | 23.42 | 23.42 | 22.60 | 22.77 | 1,900 | -0.39(-1.68%) |
Aug 22, 2007 | 22.26 | 23.16 | 22.26 | 23.16 | 4,300 | +0.73(+3.25%) |
Aug 21, 2007 | 22.00 | 22.45 | 22.00 | 22.43 | 1,800 | +0.35(+1.59%) |
Aug 20, 2007 | 21.70 | 22.22 | 21.70 | 22.08 | 5,200 | +0.04(+0.18%) |
Aug 17, 2007 | 21.87 | 22.28 | 21.87 | 22.04 | 6,200 | +0.13(+0.59%) |
Aug 16, 2007 | 22.50 | 22.67 | 20.42 | 21.91 | 15,800 | -1.39(-5.97%) |
Aug 15, 2007 | 21.10 | 23.62 | 21.10 | 23.30 | 46,600 | +0.26(+1.13%) |
Aug 14, 2007 | 25.35 | 25.50 | 22.60 | 23.04 | 37,400 | -3.30(-12.53%) |
Aug 13, 2007 | 26.26 | 26.50 | 26.18 | 26.34 | 14,500 | +0.12(+0.46%) |
Aug 10, 2007 | 26.70 | 26.89 | 26.00 | 26.22 | 7,800 | -0.83(-3.07%) |
Aug 09, 2007 | 27.10 | 27.44 | 26.22 | 27.05 | 5,000 | -0.45(-1.64%) |
Aug 08, 2007 | 27.35 | 28.30 | 27.28 | 27.50 | 6,500 | +0.40(+1.48%) |
Aug 07, 2007 | 26.23 | 27.40 | 26.23 | 27.10 | 23,400 | +0.85(+3.23%) |
Aug 06, 2007 | 26.27 | 26.40 | 26.24 | 26.25 | 4,800 | -0.01(-0.03%) |
Aug 03, 2007 | 26.35 | 26.46 | 26.26 | 26.26 | 3,600 | -0.20(-0.76%) |
Aug 02, 2007 | 26.34 | 26.65 | 26.30 | 26.46 | 2,900 | +0.15(+0.57%) |
Aug 01, 2007 | 26.50 | 26.70 | 26.25 | 26.31 | 14,200 | -0.50(-1.86%) |
Jul 31, 2007 | 26.50 | 26.95 | 26.45 | 26.81 | 10,000 | +0.36(+1.36%) |
Jul 30, 2007 | 26.35 | 26.60 | 26.25 | 26.45 | 5,000 | -0.10(-0.38%) |
Jul 27, 2007 | 26.75 | 26.75 | 26.25 | 26.55 | 5,700 | -0.50(-1.85%) |
Jul 26, 2007 | 27.40 | 27.40 | 26.60 | 27.05 | 7,200 | +0.24(+0.90%) |
Jul 25, 2007 | 27.21 | 27.30 | 26.81 | 26.81 | 3,600 | -0.40(-1.47%) |
Jul 24, 2007 | 26.95 | 27.21 | 26.95 | 27.21 | 5,200 | +0.00(+0.00%) |
Jul 23, 2007 | 27.30 | 27.56 | 27.05 | 27.21 | 32,800 | -0.23(-0.84%) |
Jul 20, 2007 | 27.30 | 27.91 | 27.30 | 27.44 | 5,100 | +0.09(+0.33%) |
Jul 19, 2007 | 26.25 | 27.50 | 25.92 | 27.35 | 14,600 | +1.00(+3.80%) |
Jul 18, 2007 | 25.80 | 28.00 | 25.80 | 26.35 | 29,000 | -0.40(-1.50%) |
Jul 17, 2007 | 27.77 | 27.97 | 24.95 | 26.75 | 32,600 | -1.00(-3.60%) |
Jul 16, 2007 | 28.00 | 28.30 | 27.43 | 27.75 | 16,400 | +0.03(+0.11%) |
Jul 13, 2007 | 29.10 | 29.21 | 27.50 | 27.72 | 24,100 | -0.13(-0.47%) |
Jul 12, 2007 | 29.95 | 29.95 | 27.48 | 27.85 | 76,500 | -2.80(-9.14%) |
Jul 11, 2007 | 30.89 | 31.21 | 30.65 | 30.65 | 1,500 | -0.50(-1.61%) |
Jul 10, 2007 | 31.21 | 31.80 | 30.70 | 31.15 | 7,300 | -0.04(-0.13%) |
Jul 09, 2007 | 31.50 | 32.24 | 30.85 | 31.19 | 12,900 | -0.31(-0.98%) |
Jul 06, 2007 | 32.35 | 32.60 | 30.80 | 31.50 | 17,300 | -0.65(-2.02%) |
Jul 05, 2007 | 31.57 | 32.15 | 31.50 | 32.15 | 4,500 | +0.69(+2.19%) |
Jul 03, 2007 | 31.30 | 31.70 | 31.26 | 31.46 | 1,600 | +0.11(+0.35%) |
Jul 02, 2007 | 31.40 | 32.20 | 31.35 | 31.35 | 4,300 | +0.13(+0.42%) |
Jun 29, 2007 | 31.09 | 31.63 | 31.09 | 31.22 | 3,400 | -0.03(-0.10%) |
Jun 28, 2007 | 30.40 | 31.25 | 30.15 | 31.25 | 6,500 | +0.10(+0.32%) |
Jun 27, 2007 | 31.60 | 31.60 | 30.85 | 31.15 | 5,500 | +0.17(+0.55%) |
Jun 26, 2007 | 30.61 | 31.10 | 30.60 | 30.98 | 3,300 | +0.38(+1.24%) |
Jun 25, 2007 | 32.25 | 32.25 | 29.95 | 30.60 | 16,400 | -1.90(-5.85%) |
Jun 22, 2007 | 31.60 | 33.00 | 31.60 | 32.50 | 7,100 | +0.90(+2.85%) |
Jun 21, 2007 | 31.51 | 31.80 | 31.50 | 31.60 | 1,200 | -0.40(-1.25%) |
Jun 20, 2007 | 32.50 | 32.65 | 31.90 | 32.00 | 4,100 | -0.75(-2.29%) |
Jun 19, 2007 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 33.20 | 33.20 | 32.40 | 32.75 | 5,100 | +0.00(+0.00%) |
Jun 15, 2007 | 32.61 | 33.40 | 32.61 | 32.75 | 3,600 | +0.30(+0.92%) |
Jun 14, 2007 | 33.60 | 34.06 | 31.99 | 32.45 | 11,800 | -1.05(-3.13%) |
Jun 13, 2007 | 32.23 | 33.50 | 32.23 | 33.50 | 14,800 | +1.29(+4.00%) |
Jun 12, 2007 | 31.50 | 32.25 | 31.30 | 32.21 | 8,400 | +0.56(+1.77%) |
Jun 11, 2007 | 31.65 | 31.88 | 31.56 | 31.65 | 9,800 | +0.20(+0.64%) |
Jun 08, 2007 | 31.05 | 31.51 | 31.05 | 31.45 | 1,900 | +0.55(+1.78%) |
Jun 07, 2007 | 30.10 | 30.91 | 30.10 | 30.90 | 4,900 | +1.25(+4.22%) |
Jun 06, 2007 | 29.50 | 29.65 | 29.13 | 29.65 | 12,500 | +0.06(+0.20%) |
Jun 05, 2007 | 30.20 | 30.40 | 29.10 | 29.59 | 23,100 | -0.86(-2.82%) |
Jun 04, 2007 | 31.03 | 31.19 | 30.45 | 30.45 | 29,900 | -0.55(-1.77%) |