Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.45 | 29.60 | 29.30 | 29.45 | 23,671 | +0.85(+2.97%) |
Aug 30, 2007 | 28.60 | 28.90 | 28.15 | 28.60 | 33,038 | -0.20(-0.69%) |
Aug 29, 2007 | 28.25 | 29.00 | 28.45 | 28.80 | 15,356 | +0.55(+1.95%) |
Aug 28, 2007 | 28.25 | 28.80 | 28.25 | 28.25 | 16,272 | -0.75(-2.59%) |
Aug 27, 2007 | 29.00 | 29.20 | 28.85 | 29.00 | 50,783 | -0.09(-0.31%) |
Aug 24, 2007 | 29.05 | 29.10 | 28.70 | 29.09 | 15,130 | +0.04(+0.14%) |
Aug 23, 2007 | 29.05 | 29.15 | 28.65 | 29.05 | 19,008 | +0.40(+1.40%) |
Aug 22, 2007 | 28.65 | 28.95 | 28.30 | 28.65 | 21,291 | +0.55(+1.96%) |
Aug 21, 2007 | 28.10 | 28.35 | 28.10 | 28.10 | 30,341 | -0.65(-2.26%) |
Aug 20, 2007 | 28.75 | 28.75 | 28.10 | 28.75 | 25,955 | +0.10(+0.35%) |
Aug 17, 2007 | 28.65 | 28.70 | 28.15 | 28.65 | 18,066 | +0.74(+2.65%) |
Aug 16, 2007 | 27.91 | 28.25 | 27.55 | 27.91 | 25,641 | -0.64(-2.24%) |
Aug 15, 2007 | 28.55 | 29.35 | 28.55 | 28.55 | 17,503 | -0.25(-0.87%) |
Aug 14, 2007 | 28.80 | 29.20 | 28.80 | 28.80 | 19,429 | -0.40(-1.37%) |
Aug 13, 2007 | 29.20 | 29.40 | 29.00 | 29.20 | 15,664 | -0.15(-0.51%) |
Aug 10, 2007 | 29.35 | 29.60 | 29.10 | 29.35 | 22,752 | +0.20(+0.69%) |
Aug 09, 2007 | 29.15 | 30.15 | 29.15 | 29.15 | 476,628 | -0.80(-2.67%) |
Aug 08, 2007 | 29.95 | 30.30 | 29.60 | 29.95 | 36,765 | -0.15(-0.50%) |
Aug 07, 2007 | 30.10 | 30.10 | 29.40 | 30.10 | 34,352 | +0.50(+1.69%) |
Aug 06, 2007 | 29.60 | 29.95 | 29.45 | 29.60 | 13,424 | +0.51(+1.75%) |
Aug 03, 2007 | 29.09 | 29.70 | 28.80 | 29.09 | 42,814 | +0.09(+0.31%) |
Aug 02, 2007 | 29.00 | 29.40 | 28.95 | 29.00 | 18,402 | -0.70(-2.36%) |
Aug 01, 2007 | 29.70 | 30.15 | 29.23 | 29.70 | 36,748 | -0.70(-2.30%) |
Jul 31, 2007 | 30.40 | 30.85 | 30.20 | 30.40 | 19,170 | -0.40(-1.30%) |
Jul 30, 2007 | 30.80 | 30.80 | 30.13 | 30.80 | 16,341 | +0.90(+3.01%) |
Jul 27, 2007 | 29.70 | 30.10 | 29.50 | 29.90 | 29,177 | +0.20(+0.67%) |
Jul 26, 2007 | 29.70 | 30.45 | 29.65 | 29.70 | 17,066 | -0.55(-1.82%) |
Jul 25, 2007 | 30.25 | 30.75 | 30.10 | 30.25 | 35,398 | -0.35(-1.14%) |
Jul 24, 2007 | 30.60 | 31.00 | 30.60 | 30.60 | 21,723 | -0.45(-1.45%) |
Jul 23, 2007 | 31.05 | 31.25 | 31.05 | 31.05 | 30,819 | -0.10(-0.32%) |
Jul 20, 2007 | 31.15 | 31.30 | 30.90 | 31.15 | 21,580 | +0.00(+0.00%) |
Jul 19, 2007 | 31.15 | 31.40 | 31.15 | 31.15 | 17,127 | +0.00(+0.00%) |
Jul 18, 2007 | 31.45 | 31.15 | 30.90 | 31.15 | 13,882 | -0.30(-0.95%) |
Jul 17, 2007 | 31.45 | 31.75 | 31.45 | 31.45 | 20,407 | -0.40(-1.26%) |
Jul 16, 2007 | 32.25 | 31.85 | 31.45 | 31.85 | 30,573 | -0.40(-1.24%) |
Jul 13, 2007 | 32.60 | 32.45 | 31.80 | 32.25 | 10,870 | -0.35(-1.07%) |
Jul 12, 2007 | 31.78 | 32.60 | 31.90 | 32.60 | 10,983 | +0.82(+2.58%) |
Jul 11, 2007 | 31.50 | 31.85 | 28.75 | 31.78 | 15,036 | +0.28(+0.89%) |
Jul 10, 2007 | 31.50 | 32.05 | 31.50 | 31.50 | 16,105 | -0.80(-2.48%) |
Jul 09, 2007 | 32.30 | 32.50 | 32.10 | 32.30 | 48,982 | -0.23(-0.69%) |
Jul 06, 2007 | 32.52 | 32.55 | 32.35 | 32.52 | 26,064 | +0.23(+0.70%) |
Jul 05, 2007 | 32.30 | 32.40 | 32.00 | 32.30 | 37,732 | +0.00(+0.00%) |
Jul 03, 2007 | 32.30 | 32.60 | 32.30 | 32.30 | 15,457 | +0.30(+0.94%) |
Jul 02, 2007 | 32.00 | 32.05 | 31.75 | 32.00 | 44,328 | +0.30(+0.95%) |
Jun 29, 2007 | 31.70 | 32.10 | 31.20 | 31.70 | 188,953 | +1.15(+3.76%) |
Jun 28, 2007 | 30.55 | 30.75 | 30.50 | 30.55 | 16,025 | +0.10(+0.33%) |
Jun 27, 2007 | 30.45 | 30.45 | 30.05 | 30.45 | 18,181 | +0.35(+1.16%) |
Jun 26, 2007 | 30.10 | 30.25 | 29.95 | 30.10 | 21,909 | +0.25(+0.84%) |
Jun 25, 2007 | 29.85 | 30.20 | 29.75 | 29.85 | 16,643 | +0.10(+0.34%) |
Jun 22, 2007 | 30.00 | 30.15 | 29.75 | 29.75 | 22,740 | -0.25(-0.83%) |
Jun 21, 2007 | 30.00 | 30.25 | 29.90 | 30.00 | 23,066 | -0.10(-0.33%) |
Jun 20, 2007 | 30.10 | 30.35 | 29.85 | 30.10 | 14,997 | +0.00(+0.00%) |
Jun 19, 2007 | 30.10 | 30.10 | 29.85 | 30.10 | 24,939 | +0.00(+0.00%) |
Jun 18, 2007 | 30.10 | 30.60 | 30.25 | 30.10 | 9,076 | +0.00(+0.00%) |
Jun 15, 2007 | 30.10 | 30.70 | 30.35 | 30.10 | 9,431 | +0.00(+0.00%) |
Jun 14, 2007 | 30.10 | 30.20 | 29.80 | 30.10 | 17,462 | +0.00(+0.00%) |
Jun 13, 2007 | 30.10 | 30.00 | 29.30 | 30.10 | 23,377 | +0.00(+0.00%) |
Jun 12, 2007 | 30.10 | 29.95 | 29.45 | 30.10 | 16,531 | +0.00(+0.00%) |
Jun 11, 2007 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 30.10 | 30.48 | 30.05 | 30.10 | 297,905 | +0.05(+0.17%) |
Jun 07, 2007 | 30.05 | 30.65 | 30.05 | 30.05 | 14,669 | -0.60(-1.96%) |
Jun 06, 2007 | 30.65 | 30.85 | 30.40 | 30.65 | 13,219 | -0.30(-0.97%) |
Jun 05, 2007 | 30.95 | 31.45 | 30.95 | 30.95 | 15,054 | -0.65(-2.06%) |
Jun 04, 2007 | 31.60 | 32.00 | 31.55 | 31.60 | 17,708 | -0.25(-0.78%) |