Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.92 | 24.37 | 23.69 | 24.13 | 235,494 | +0.63(+2.66%) |
Aug 30, 2007 | 23.79 | 23.78 | 23.24 | 23.51 | 515,385 | -0.29(-1.21%) |
Aug 29, 2007 | 23.40 | 24.09 | 23.20 | 23.79 | 558,985 | +0.43(+1.84%) |
Aug 28, 2007 | 24.07 | 24.10 | 23.26 | 23.36 | 625,247 | -0.73(-3.04%) |
Aug 27, 2007 | 24.03 | 24.33 | 23.66 | 24.09 | 360,597 | -0.02(-0.06%) |
Aug 24, 2007 | 23.69 | 24.11 | 23.39 | 24.11 | 500,542 | +0.53(+2.24%) |
Aug 23, 2007 | 23.48 | 24.06 | 22.94 | 23.58 | 550,636 | +0.26(+1.10%) |
Aug 22, 2007 | 22.52 | 23.40 | 22.52 | 23.32 | 423,148 | +0.97(+4.32%) |
Aug 21, 2007 | 22.58 | 22.74 | 22.18 | 22.36 | 548,648 | -0.23(-1.00%) |
Aug 20, 2007 | 21.75 | 22.70 | 21.75 | 22.58 | 497,229 | +1.00(+4.65%) |
Aug 17, 2007 | 21.29 | 23.33 | 21.29 | 21.58 | 730,206 | +0.29(+1.38%) |
Aug 16, 2007 | 20.55 | 21.32 | 19.83 | 21.29 | 843,514 | +0.75(+3.64%) |
Aug 15, 2007 | 21.31 | 22.71 | 20.39 | 20.54 | 802,697 | -0.69(-3.24%) |
Aug 14, 2007 | 22.64 | 23.43 | 21.08 | 21.23 | 773,807 | -1.13(-5.06%) |
Aug 13, 2007 | 24.06 | 24.40 | 21.28 | 22.36 | 911,631 | -0.23(-1.00%) |
Aug 10, 2007 | 19.49 | 23.25 | 19.44 | 22.58 | 1,087,756 | +3.39(+17.65%) |
Aug 09, 2007 | 21.32 | 22.39 | 17.74 | 19.20 | 1,023,747 | -1.55(-7.49%) |
Aug 08, 2007 | 21.37 | 21.37 | 17.28 | 20.75 | 1,040,710 | -0.05(-0.25%) |
Aug 07, 2007 | 20.78 | 21.05 | 20.46 | 20.80 | 412,944 | -0.05(-0.25%) |
Aug 06, 2007 | 21.13 | 21.13 | 20.24 | 20.86 | 495,241 | +0.26(+1.25%) |
Aug 03, 2007 | 20.82 | 21.46 | 20.57 | 20.60 | 382,994 | -0.86(-4.01%) |
Aug 02, 2007 | 21.75 | 21.75 | 21.18 | 21.46 | 440,376 | -0.20(-0.91%) |
Aug 01, 2007 | 21.36 | 22.07 | 21.13 | 21.66 | 386,837 | +0.23(+1.09%) |
Jul 31, 2007 | 22.01 | 22.25 | 21.41 | 21.42 | 271,806 | -0.29(-1.32%) |
Jul 30, 2007 | 21.14 | 21.88 | 20.94 | 21.71 | 258,951 | +0.51(+2.42%) |
Jul 27, 2007 | 21.69 | 22.01 | 21.20 | 21.20 | 313,684 | -0.61(-2.80%) |
Jul 26, 2007 | 22.56 | 23.06 | 21.17 | 21.81 | 568,129 | -1.32(-5.71%) |
Jul 25, 2007 | 22.49 | 23.41 | 22.44 | 23.13 | 544,275 | +0.83(+3.72%) |
Jul 24, 2007 | 23.59 | 23.59 | 22.11 | 22.30 | 373,584 | -0.94(-4.06%) |
Jul 23, 2007 | 23.20 | 23.44 | 23.01 | 23.24 | 296,455 | +0.23(+0.98%) |
Jul 20, 2007 | 23.94 | 23.94 | 22.68 | 23.01 | 416,787 | -0.97(-4.06%) |
Jul 19, 2007 | 23.63 | 24.10 | 23.52 | 23.99 | 269,686 | +0.56(+2.38%) |
Jul 18, 2007 | 23.47 | 23.54 | 23.07 | 23.43 | 258,951 | -0.19(-0.80%) |
Jul 17, 2007 | 22.95 | 23.74 | 22.95 | 23.62 | 249,807 | +0.75(+3.27%) |
Jul 16, 2007 | 23.04 | 23.18 | 22.74 | 22.87 | 362,187 | -0.29(-1.24%) |
Jul 13, 2007 | 23.36 | 23.51 | 23.04 | 23.16 | 150,282 | -0.37(-1.57%) |
Jul 12, 2007 | 22.86 | 23.53 | 22.85 | 23.53 | 173,738 | +0.85(+3.76%) |
Jul 11, 2007 | 22.56 | 22.71 | 22.42 | 22.68 | 150,944 | +0.06(+0.27%) |
Jul 10, 2007 | 22.73 | 22.83 | 22.45 | 22.61 | 281,083 | -0.40(-1.74%) |
Jul 09, 2007 | 22.88 | 23.13 | 22.87 | 23.01 | 112,645 | +0.21(+0.93%) |
Jul 06, 2007 | 22.75 | 22.90 | 22.68 | 22.80 | 128,680 | +0.02(+0.07%) |
Jul 05, 2007 | 23.29 | 23.40 | 22.53 | 22.79 | 228,471 | -0.50(-2.14%) |
Jul 03, 2007 | 22.71 | 23.46 | 22.66 | 23.29 | 159,956 | +0.57(+2.52%) |
Jul 02, 2007 | 22.31 | 22.78 | 22.30 | 22.71 | 195,472 | +0.45(+2.03%) |
Jun 29, 2007 | 22.56 | 22.71 | 22.20 | 22.26 | 215,483 | -0.17(-0.77%) |
Jun 28, 2007 | 22.55 | 22.82 | 22.38 | 22.43 | 357,947 | -0.05(-0.20%) |
Jun 27, 2007 | 22.09 | 22.53 | 21.91 | 22.48 | 198,520 | +0.20(+0.88%) |
Jun 26, 2007 | 22.68 | 22.71 | 22.11 | 22.28 | 286,251 | -0.32(-1.43%) |
Jun 25, 2007 | 22.79 | 23.17 | 22.45 | 22.61 | 415,329 | -0.18(-0.79%) |
Jun 22, 2007 | 22.49 | 22.79 | 22.26 | 22.79 | 1,091,996 | +0.29(+1.31%) |
Jun 21, 2007 | 22.15 | 22.53 | 21.81 | 22.49 | 213,893 | +0.25(+1.12%) |
Jun 20, 2007 | 22.53 | 23.19 | 21.97 | 22.25 | 341,646 | +0.37(+1.69%) |
Jun 19, 2007 | 21.82 | 22.00 | 21.71 | 21.88 | 254,313 | +0.00(+0.00%) |
Jun 18, 2007 | 21.90 | 22.09 | 21.65 | 21.88 | 172,016 | +0.08(+0.35%) |
Jun 15, 2007 | 21.81 | 22.44 | 21.71 | 21.80 | 688,461 | +0.60(+2.81%) |
Jun 14, 2007 | 21.32 | 21.47 | 21.16 | 21.20 | 381,536 | -0.07(-0.32%) |
Jun 13, 2007 | 21.07 | 21.37 | 21.05 | 21.27 | 384,186 | +0.29(+1.40%) |
Jun 12, 2007 | 21.21 | 21.47 | 20.79 | 20.98 | 504,650 | -0.44(-2.04%) |
Jun 11, 2007 | 20.98 | 21.64 | 20.89 | 21.41 | 404,727 | +0.41(+1.98%) |
Jun 08, 2007 | 21.32 | 21.37 | 20.95 | 21.00 | 541,625 | -0.31(-1.45%) |
Jun 07, 2007 | 21.55 | 21.67 | 21.21 | 21.31 | 697,473 | -0.39(-1.81%) |
Jun 06, 2007 | 21.73 | 21.85 | 21.41 | 21.70 | 272,866 | -0.39(-1.78%) |
Jun 05, 2007 | 22.25 | 22.37 | 21.94 | 22.09 | 268,625 | -0.31(-1.38%) |
Jun 04, 2007 | 21.98 | 22.42 | 21.91 | 22.40 | 216,013 | +0.26(+1.16%) |