Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.40 | 24.49 | 24.23 | 24.38 | 58,800 | +0.15(+0.62%) |
Aug 30, 2007 | 23.94 | 24.28 | 23.90 | 24.23 | 73,200 | +0.19(+0.79%) |
Aug 29, 2007 | 23.65 | 24.05 | 23.65 | 24.04 | 35,900 | +0.44(+1.86%) |
Aug 28, 2007 | 24.00 | 24.00 | 23.60 | 23.60 | 37,800 | -0.45(-1.87%) |
Aug 27, 2007 | 24.32 | 24.32 | 23.99 | 24.05 | 87,000 | -0.33(-1.35%) |
Aug 24, 2007 | 24.20 | 24.50 | 24.12 | 24.38 | 24,400 | +0.26(+1.08%) |
Aug 23, 2007 | 24.10 | 24.30 | 23.96 | 24.12 | 31,800 | +0.12(+0.50%) |
Aug 22, 2007 | 23.80 | 24.06 | 23.75 | 24.00 | 65,900 | +0.28(+1.18%) |
Aug 21, 2007 | 23.41 | 23.75 | 23.41 | 23.72 | 37,000 | +0.20(+0.85%) |
Aug 20, 2007 | 23.30 | 23.68 | 23.18 | 23.52 | 86,400 | +0.52(+2.26%) |
Aug 17, 2007 | 23.35 | 23.71 | 22.00 | 23.00 | 53,900 | +0.75(+3.37%) |
Aug 16, 2007 | 22.30 | 22.60 | 21.15 | 22.25 | 170,800 | -0.47(-2.07%) |
Aug 15, 2007 | 23.42 | 23.54 | 22.70 | 22.72 | 102,100 | -0.80(-3.40%) |
Aug 14, 2007 | 23.92 | 23.94 | 23.52 | 23.52 | 47,200 | -0.44(-1.84%) |
Aug 13, 2007 | 23.95 | 24.18 | 23.92 | 23.96 | 62,400 | +0.04(+0.17%) |
Aug 10, 2007 | 24.00 | 24.19 | 23.58 | 23.92 | 99,500 | -0.34(-1.40%) |
Aug 09, 2007 | 24.20 | 24.69 | 23.70 | 24.26 | 87,700 | -0.50(-2.02%) |
Aug 08, 2007 | 24.56 | 25.03 | 24.48 | 24.76 | 42,200 | +0.28(+1.14%) |
Aug 07, 2007 | 23.83 | 24.56 | 23.83 | 24.48 | 48,600 | +0.41(+1.70%) |
Aug 06, 2007 | 24.02 | 24.10 | 23.11 | 24.07 | 76,700 | -0.02(-0.08%) |
Aug 03, 2007 | 24.44 | 24.63 | 24.09 | 24.09 | 37,000 | -0.54(-2.19%) |
Aug 02, 2007 | 24.50 | 24.83 | 24.49 | 24.63 | 45,200 | +0.13(+0.53%) |
Aug 01, 2007 | 24.20 | 24.54 | 24.11 | 24.50 | 52,900 | +0.22(+0.91%) |
Jul 31, 2007 | 24.25 | 24.61 | 24.25 | 24.28 | 38,000 | +0.07(+0.29%) |
Jul 30, 2007 | 24.30 | 24.30 | 23.82 | 24.21 | 198,800 | +0.00(+0.00%) |
Jul 27, 2007 | 24.19 | 24.51 | 24.02 | 24.21 | 76,400 | -0.31(-1.26%) |
Jul 26, 2007 | 24.52 | 25.13 | 24.15 | 24.52 | 60,900 | -0.76(-3.01%) |
Jul 25, 2007 | 25.14 | 25.39 | 24.87 | 25.28 | 82,600 | +0.18(+0.72%) |
Jul 24, 2007 | 25.80 | 25.92 | 25.05 | 25.10 | 56,700 | -0.84(-3.24%) |
Jul 23, 2007 | 25.75 | 26.00 | 25.75 | 25.94 | 73,200 | +0.28(+1.09%) |
Jul 20, 2007 | 26.01 | 26.05 | 25.65 | 25.66 | 44,900 | -0.34(-1.31%) |
Jul 19, 2007 | 25.75 | 26.04 | 25.75 | 26.00 | 53,400 | +0.36(+1.40%) |
Jul 18, 2007 | 25.50 | 25.69 | 25.50 | 25.64 | 35,700 | -0.01(-0.04%) |
Jul 17, 2007 | 25.65 | 25.74 | 25.60 | 25.65 | 46,500 | -0.11(-0.43%) |
Jul 16, 2007 | 25.97 | 26.05 | 25.68 | 25.76 | 33,200 | -0.28(-1.08%) |
Jul 13, 2007 | 25.80 | 26.09 | 25.60 | 26.04 | 52,000 | +0.23(+0.89%) |
Jul 12, 2007 | 25.41 | 25.87 | 25.38 | 25.81 | 48,900 | +0.40(+1.57%) |
Jul 11, 2007 | 25.40 | 25.51 | 25.35 | 25.41 | 31,300 | -0.21(-0.82%) |
Jul 10, 2007 | 25.64 | 25.85 | 25.53 | 25.62 | 52,500 | -0.25(-0.97%) |
Jul 09, 2007 | 25.77 | 25.93 | 25.74 | 25.87 | 33,500 | +0.07(+0.27%) |
Jul 06, 2007 | 25.75 | 25.84 | 25.60 | 25.80 | 30,100 | +0.00(+0.00%) |
Jul 05, 2007 | 25.88 | 26.00 | 25.66 | 25.80 | 44,200 | -0.05(-0.19%) |
Jul 03, 2007 | 25.79 | 26.06 | 25.70 | 25.85 | 201,600 | +0.06(+0.23%) |
Jul 02, 2007 | 25.35 | 25.79 | 25.24 | 25.79 | 36,300 | +0.63(+2.50%) |
Jun 29, 2007 | 25.28 | 25.51 | 25.11 | 25.16 | 56,200 | -0.08(-0.32%) |
Jun 28, 2007 | 25.10 | 25.40 | 25.02 | 25.24 | 122,500 | +0.17(+0.68%) |
Jun 27, 2007 | 24.51 | 25.11 | 24.51 | 25.07 | 62,900 | +0.45(+1.83%) |
Jun 26, 2007 | 24.78 | 25.12 | 24.61 | 24.62 | 98,200 | -0.19(-0.77%) |
Jun 25, 2007 | 24.82 | 25.20 | 24.70 | 24.81 | 82,100 | -0.03(-0.12%) |
Jun 22, 2007 | 24.92 | 25.08 | 24.63 | 24.84 | 55,600 | -0.17(-0.68%) |
Jun 21, 2007 | 24.75 | 25.35 | 24.72 | 25.01 | 118,300 | +0.32(+1.30%) |
Jun 20, 2007 | 25.51 | 25.57 | 24.30 | 24.69 | 38,300 | -0.73(-2.87%) |
Jun 19, 2007 | 25.30 | 25.68 | 25.25 | 25.42 | 54,200 | -0.01(-0.04%) |
Jun 18, 2007 | 25.57 | 25.65 | 25.25 | 25.43 | 41,300 | -0.10(-0.39%) |
Jun 15, 2007 | 25.36 | 25.72 | 25.36 | 25.53 | 73,200 | +0.27(+1.07%) |
Jun 14, 2007 | 25.11 | 25.58 | 25.11 | 25.26 | 53,700 | +0.14(+0.56%) |
Jun 13, 2007 | 24.89 | 25.35 | 24.86 | 25.12 | 75,400 | +0.20(+0.80%) |
Jun 12, 2007 | 25.29 | 25.29 | 24.85 | 24.92 | 80,800 | -0.44(-1.74%) |
Jun 11, 2007 | 24.98 | 25.50 | 24.98 | 25.36 | 51,800 | +0.29(+1.16%) |
Jun 08, 2007 | 24.70 | 25.10 | 24.65 | 25.07 | 64,000 | +0.22(+0.87%) |
Jun 07, 2007 | 25.45 | 25.51 | 24.85 | 24.85 | 163,200 | -0.71(-2.76%) |
Jun 06, 2007 | 25.95 | 25.95 | 25.46 | 25.56 | 423,700 | -0.47(-1.81%) |
Jun 05, 2007 | 26.23 | 26.29 | 25.86 | 26.03 | 94,800 | -0.26(-0.99%) |
Jun 04, 2007 | 26.35 | 26.35 | 26.03 | 26.29 | 81,000 | +0.01(+0.04%) |