Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.97 | 25.10 | 24.40 | 24.91 | 129,644 | +0.40(+1.63%) |
Aug 30, 2007 | 24.40 | 25.00 | 24.31 | 24.51 | 209,914 | -0.18(-0.73%) |
Aug 29, 2007 | 24.83 | 25.04 | 24.32 | 24.69 | 176,617 | +0.00(+0.00%) |
Aug 28, 2007 | 25.16 | 25.31 | 24.62 | 24.69 | 121,374 | -0.73(-2.87%) |
Aug 27, 2007 | 25.05 | 25.45 | 25.00 | 25.42 | 65,042 | +0.30(+1.19%) |
Aug 24, 2007 | 24.66 | 25.19 | 24.23 | 25.12 | 120,769 | +0.43(+1.74%) |
Aug 23, 2007 | 25.98 | 25.98 | 24.65 | 24.69 | 111,214 | -1.24(-4.78%) |
Aug 22, 2007 | 26.20 | 26.38 | 25.33 | 25.93 | 149,483 | -0.18(-0.69%) |
Aug 21, 2007 | 25.52 | 26.37 | 25.52 | 26.11 | 76,093 | +0.27(+1.04%) |
Aug 20, 2007 | 26.07 | 26.59 | 25.67 | 25.84 | 103,021 | -0.06(-0.23%) |
Aug 17, 2007 | 27.07 | 27.11 | 25.31 | 25.90 | 154,227 | -0.27(-1.03%) |
Aug 16, 2007 | 24.62 | 26.27 | 24.07 | 26.17 | 327,590 | +1.38(+5.57%) |
Aug 15, 2007 | 24.67 | 25.63 | 24.64 | 24.79 | 227,884 | -0.02(-0.08%) |
Aug 14, 2007 | 24.89 | 25.79 | 24.75 | 24.81 | 173,746 | -0.06(-0.24%) |
Aug 13, 2007 | 25.20 | 25.26 | 24.60 | 24.87 | 196,297 | -0.11(-0.44%) |
Aug 10, 2007 | 25.20 | 26.11 | 24.60 | 24.98 | 297,138 | -0.39(-1.54%) |
Aug 09, 2007 | 25.25 | 27.51 | 25.20 | 25.37 | 483,683 | -0.10(-0.39%) |
Aug 08, 2007 | 23.65 | 27.82 | 23.65 | 25.47 | 603,207 | +1.90(+8.06%) |
Aug 07, 2007 | 23.59 | 24.19 | 23.46 | 23.57 | 243,609 | -0.17(-0.72%) |
Aug 06, 2007 | 24.25 | 24.53 | 23.53 | 23.74 | 261,268 | -0.56(-2.30%) |
Aug 03, 2007 | 24.48 | 25.73 | 24.25 | 24.30 | 114,627 | -1.02(-4.03%) |
Aug 02, 2007 | 25.33 | 25.79 | 25.09 | 25.32 | 118,408 | +0.09(+0.36%) |
Aug 01, 2007 | 24.59 | 25.52 | 24.59 | 25.23 | 107,231 | +0.47(+1.90%) |
Jul 31, 2007 | 25.28 | 25.81 | 24.72 | 24.76 | 130,019 | -0.56(-2.21%) |
Jul 30, 2007 | 24.69 | 25.42 | 24.14 | 25.32 | 174,621 | +0.64(+2.59%) |
Jul 27, 2007 | 25.00 | 25.29 | 24.50 | 24.68 | 165,073 | -0.43(-1.71%) |
Jul 26, 2007 | 25.49 | 25.61 | 24.70 | 25.11 | 241,198 | -1.04(-3.98%) |
Jul 25, 2007 | 25.95 | 26.50 | 25.51 | 26.15 | 149,855 | +0.36(+1.40%) |
Jul 24, 2007 | 26.58 | 26.91 | 25.57 | 25.79 | 219,010 | -1.13(-4.20%) |
Jul 23, 2007 | 27.15 | 27.40 | 26.90 | 26.92 | 85,049 | -0.14(-0.52%) |
Jul 20, 2007 | 27.49 | 27.51 | 26.91 | 27.06 | 176,111 | -0.49(-1.78%) |
Jul 19, 2007 | 27.72 | 27.80 | 27.30 | 27.55 | 69,449 | -0.16(-0.58%) |
Jul 18, 2007 | 27.55 | 27.77 | 27.00 | 27.71 | 168,549 | -0.05(-0.18%) |
Jul 17, 2007 | 27.46 | 27.97 | 26.55 | 27.76 | 263,372 | -0.25(-0.89%) |
Jul 16, 2007 | 28.12 | 28.36 | 28.00 | 28.01 | 75,478 | -0.32(-1.13%) |
Jul 13, 2007 | 28.40 | 28.40 | 27.87 | 28.33 | 78,996 | -0.22(-0.77%) |
Jul 12, 2007 | 27.76 | 28.57 | 27.53 | 28.55 | 159,697 | +1.02(+3.71%) |
Jul 11, 2007 | 27.70 | 27.95 | 27.45 | 27.53 | 69,576 | +0.13(+0.47%) |
Jul 10, 2007 | 27.26 | 27.85 | 27.07 | 27.40 | 112,343 | +0.15(+0.55%) |
Jul 09, 2007 | 27.46 | 27.84 | 27.09 | 27.25 | 113,677 | -0.10(-0.37%) |
Jul 06, 2007 | 27.73 | 27.80 | 27.18 | 27.35 | 81,008 | -0.45(-1.62%) |
Jul 05, 2007 | 27.97 | 27.98 | 27.51 | 27.80 | 116,814 | -0.17(-0.61%) |
Jul 03, 2007 | 27.43 | 28.00 | 27.43 | 27.97 | 75,215 | +0.52(+1.89%) |
Jul 02, 2007 | 27.50 | 28.00 | 27.31 | 27.45 | 172,975 | +0.10(+0.37%) |
Jun 29, 2007 | 27.52 | 27.91 | 27.01 | 27.35 | 181,101 | -0.12(-0.44%) |
Jun 28, 2007 | 27.40 | 27.55 | 27.14 | 27.47 | 90,822 | +0.14(+0.51%) |
Jun 27, 2007 | 26.79 | 27.44 | 26.77 | 27.33 | 67,451 | +0.37(+1.37%) |
Jun 26, 2007 | 26.80 | 27.20 | 26.58 | 26.96 | 152,013 | +0.27(+1.01%) |
Jun 25, 2007 | 27.17 | 27.68 | 26.67 | 26.69 | 143,156 | -0.22(-0.82%) |
Jun 22, 2007 | 27.04 | 27.04 | 26.80 | 26.91 | 158,863 | -0.13(-0.48%) |
Jun 21, 2007 | 27.26 | 27.56 | 26.90 | 27.04 | 184,542 | -0.37(-1.35%) |
Jun 20, 2007 | 28.01 | 28.31 | 27.33 | 27.41 | 100,800 | -0.50(-1.77%) |
Jun 19, 2007 | 28.03 | 28.28 | 27.64 | 27.91 | 127,600 | -0.32(-1.15%) |
Jun 18, 2007 | 28.26 | 28.43 | 27.97 | 28.23 | 69,600 | -0.03(-0.11%) |
Jun 15, 2007 | 28.24 | 28.30 | 28.02 | 28.26 | 135,500 | +0.41(+1.47%) |
Jun 14, 2007 | 27.89 | 28.19 | 27.82 | 27.85 | 93,100 | -0.02(-0.07%) |
Jun 13, 2007 | 27.30 | 27.93 | 27.17 | 27.87 | 109,800 | +0.75(+2.77%) |
Jun 12, 2007 | 27.35 | 27.42 | 26.89 | 27.12 | 109,500 | -0.33(-1.20%) |
Jun 11, 2007 | 27.64 | 27.98 | 27.37 | 27.45 | 83,183 | -0.27(-0.97%) |
Jun 08, 2007 | 27.17 | 27.89 | 27.17 | 27.72 | 84,018 | +0.49(+1.80%) |
Jun 07, 2007 | 27.51 | 27.90 | 26.90 | 27.23 | 133,680 | -0.38(-1.38%) |
Jun 06, 2007 | 27.55 | 27.79 | 27.31 | 27.61 | 95,552 | -0.16(-0.58%) |
Jun 05, 2007 | 28.64 | 28.83 | 27.51 | 27.77 | 204,314 | -0.76(-2.66%) |
Jun 04, 2007 | 28.17 | 28.67 | 28.00 | 28.53 | 227,365 | +0.14(+0.49%) |