Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.85 | 20.22 | 19.69 | 20.03 | 151,549 | +0.34(+1.73%) |
Aug 30, 2007 | 19.43 | 19.90 | 19.04 | 19.69 | 109,272 | +0.06(+0.31%) |
Aug 29, 2007 | 19.34 | 19.74 | 18.96 | 19.63 | 206,555 | +0.32(+1.66%) |
Aug 28, 2007 | 19.35 | 19.52 | 19.05 | 19.31 | 197,658 | -0.13(-0.67%) |
Aug 27, 2007 | 19.58 | 19.87 | 19.40 | 19.44 | 248,479 | -0.38(-1.92%) |
Aug 24, 2007 | 19.48 | 20.00 | 19.48 | 19.82 | 218,890 | +0.33(+1.69%) |
Aug 23, 2007 | 20.45 | 20.45 | 18.58 | 19.49 | 1,314,239 | -1.48(-7.06%) |
Aug 22, 2007 | 21.85 | 22.17 | 20.97 | 20.97 | 258,222 | -0.74(-3.41%) |
Aug 21, 2007 | 21.66 | 22.08 | 21.48 | 21.71 | 154,654 | +0.23(+1.07%) |
Aug 20, 2007 | 21.49 | 21.62 | 21.00 | 21.48 | 146,851 | +0.04(+0.19%) |
Aug 17, 2007 | 22.16 | 22.58 | 21.04 | 21.44 | 273,344 | +0.03(+0.14%) |
Aug 16, 2007 | 20.86 | 21.59 | 20.50 | 21.41 | 511,482 | +0.43(+2.05%) |
Aug 15, 2007 | 22.61 | 23.03 | 20.72 | 20.98 | 1,918,677 | -3.59(-14.61%) |
Aug 14, 2007 | 24.68 | 24.91 | 24.35 | 24.57 | 275,029 | +0.21(+0.86%) |
Aug 13, 2007 | 24.75 | 25.05 | 24.31 | 24.36 | 352,850 | -0.29(-1.18%) |
Aug 10, 2007 | 25.93 | 26.65 | 24.48 | 24.65 | 552,043 | -1.36(-5.23%) |
Aug 09, 2007 | 25.00 | 27.06 | 24.22 | 26.01 | 618,244 | +1.03(+4.12%) |
Aug 08, 2007 | 24.13 | 25.84 | 23.68 | 24.98 | 532,409 | +1.02(+4.26%) |
Aug 07, 2007 | 24.00 | 24.21 | 23.20 | 23.96 | 235,643 | -0.10(-0.42%) |
Aug 06, 2007 | 23.42 | 24.55 | 23.42 | 24.06 | 426,113 | +0.71(+3.04%) |
Aug 03, 2007 | 23.30 | 23.77 | 22.70 | 23.35 | 252,912 | +0.29(+1.26%) |
Aug 02, 2007 | 22.73 | 23.49 | 22.73 | 23.06 | 442,536 | +0.11(+0.48%) |
Aug 01, 2007 | 24.13 | 24.19 | 22.50 | 22.95 | 672,507 | -1.27(-5.24%) |
Jul 31, 2007 | 24.89 | 25.19 | 24.18 | 24.22 | 154,975 | -0.78(-3.12%) |
Jul 30, 2007 | 24.31 | 25.04 | 23.84 | 25.00 | 199,191 | +0.63(+2.59%) |
Jul 27, 2007 | 24.87 | 25.10 | 24.28 | 24.37 | 338,226 | -0.63(-2.52%) |
Jul 26, 2007 | 25.47 | 26.00 | 24.50 | 25.00 | 507,640 | -0.03(-0.12%) |
Jul 25, 2007 | 25.05 | 25.12 | 24.33 | 25.03 | 287,358 | +0.04(+0.16%) |
Jul 24, 2007 | 24.93 | 25.30 | 24.82 | 24.99 | 215,023 | -0.26(-1.03%) |
Jul 23, 2007 | 25.50 | 25.51 | 25.04 | 25.25 | 143,630 | -0.26(-1.02%) |
Jul 20, 2007 | 24.97 | 25.65 | 24.97 | 25.51 | 315,941 | +0.48(+1.92%) |
Jul 19, 2007 | 25.44 | 25.44 | 24.80 | 25.03 | 253,147 | -0.36(-1.42%) |
Jul 18, 2007 | 25.54 | 25.82 | 25.35 | 25.39 | 241,661 | -0.32(-1.24%) |
Jul 17, 2007 | 25.50 | 26.00 | 25.50 | 25.71 | 61,291 | +0.18(+0.71%) |
Jul 16, 2007 | 26.12 | 26.38 | 25.50 | 25.53 | 179,025 | -0.70(-2.67%) |
Jul 13, 2007 | 25.77 | 26.39 | 25.77 | 26.23 | 87,573 | +0.35(+1.35%) |
Jul 12, 2007 | 25.69 | 25.93 | 25.50 | 25.88 | 81,799 | +0.37(+1.45%) |
Jul 11, 2007 | 25.54 | 25.80 | 25.50 | 25.51 | 85,334 | -0.10(-0.39%) |
Jul 10, 2007 | 26.04 | 26.04 | 25.45 | 25.61 | 172,341 | -0.49(-1.88%) |
Jul 09, 2007 | 26.05 | 26.34 | 26.01 | 26.10 | 118,054 | +0.00(+0.00%) |
Jul 06, 2007 | 26.07 | 26.24 | 26.00 | 26.10 | 108,052 | +0.03(+0.12%) |
Jul 05, 2007 | 25.86 | 26.53 | 25.57 | 26.07 | 114,221 | +0.07(+0.27%) |
Jul 03, 2007 | 26.01 | 26.16 | 25.59 | 26.00 | 70,545 | -0.06(-0.23%) |
Jul 02, 2007 | 26.22 | 26.22 | 25.74 | 26.06 | 340,586 | -0.14(-0.53%) |
Jun 29, 2007 | 26.34 | 26.50 | 26.19 | 26.20 | 397,335 | -0.07(-0.27%) |
Jun 28, 2007 | 26.66 | 26.74 | 26.10 | 26.27 | 178,069 | -0.37(-1.39%) |
Jun 27, 2007 | 25.73 | 26.66 | 25.44 | 26.64 | 284,200 | +0.83(+3.22%) |
Jun 26, 2007 | 25.22 | 25.91 | 25.22 | 25.81 | 352,171 | +0.61(+2.42%) |
Jun 25, 2007 | 25.26 | 25.41 | 24.52 | 25.20 | 386,201 | -0.07(-0.28%) |
Jun 22, 2007 | 25.15 | 25.49 | 24.75 | 25.27 | 674,839 | +0.01(+0.04%) |
Jun 21, 2007 | 26.06 | 26.06 | 25.24 | 25.26 | 757,573 | -0.67(-2.58%) |
Jun 20, 2007 | 26.08 | 26.30 | 25.76 | 25.93 | 315,300 | -0.19(-0.73%) |
Jun 19, 2007 | 27.01 | 27.04 | 25.97 | 26.12 | 582,000 | -0.95(-3.51%) |
Jun 18, 2007 | 26.77 | 27.13 | 26.07 | 27.07 | 196,200 | +0.26(+0.97%) |
Jun 15, 2007 | 27.39 | 27.39 | 26.64 | 26.81 | 321,200 | -0.33(-1.22%) |
Jun 14, 2007 | 27.50 | 27.65 | 26.95 | 27.14 | 315,500 | -0.62(-2.23%) |
Jun 13, 2007 | 27.96 | 28.02 | 27.29 | 27.76 | 451,600 | -0.29(-1.03%) |
Jun 12, 2007 | 28.06 | 28.28 | 28.00 | 28.05 | 117,100 | -0.03(-0.11%) |
Jun 11, 2007 | 28.02 | 28.21 | 27.97 | 28.08 | 106,180 | +0.04(+0.14%) |
Jun 08, 2007 | 28.06 | 28.16 | 27.99 | 28.04 | 199,299 | +0.03(+0.11%) |
Jun 07, 2007 | 28.06 | 28.31 | 27.99 | 28.01 | 123,165 | -0.22(-0.78%) |
Jun 06, 2007 | 28.20 | 28.35 | 27.98 | 28.23 | 170,451 | -0.04(-0.14%) |
Jun 05, 2007 | 28.76 | 28.82 | 28.10 | 28.27 | 226,808 | -0.75(-2.58%) |
Jun 04, 2007 | 28.96 | 29.19 | 28.71 | 29.02 | 140,901 | -0.03(-0.10%) |