Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.46 | 23.58 | 22.86 | 22.91 | 296,513 | -0.18(-0.79%) |
Aug 30, 2007 | 22.75 | 23.38 | 22.68 | 23.10 | 370,579 | +0.06(+0.24%) |
Aug 29, 2007 | 22.63 | 23.10 | 22.29 | 23.04 | 228,146 | +0.62(+2.75%) |
Aug 28, 2007 | 22.99 | 23.22 | 22.33 | 22.42 | 349,182 | -0.69(-2.97%) |
Aug 27, 2007 | 23.32 | 23.47 | 23.05 | 23.11 | 257,772 | -0.28(-1.18%) |
Aug 24, 2007 | 23.25 | 23.39 | 22.94 | 23.39 | 213,966 | +0.10(+0.44%) |
Aug 23, 2007 | 23.47 | 23.58 | 23.01 | 23.28 | 199,532 | -0.02(-0.10%) |
Aug 22, 2007 | 23.62 | 23.62 | 22.83 | 23.31 | 360,703 | -0.01(-0.03%) |
Aug 21, 2007 | 22.96 | 23.63 | 22.96 | 23.32 | 167,501 | +0.21(+0.89%) |
Aug 20, 2007 | 23.09 | 23.13 | 22.38 | 23.11 | 285,119 | +0.08(+0.34%) |
Aug 17, 2007 | 24.33 | 24.37 | 23.02 | 23.03 | 610,499 | +0.07(+0.31%) |
Aug 16, 2007 | 22.72 | 23.19 | 22.05 | 22.96 | 799,777 | +0.09(+0.41%) |
Aug 15, 2007 | 22.73 | 23.31 | 22.66 | 22.87 | 678,487 | -0.06(-0.28%) |
Aug 14, 2007 | 23.41 | 23.52 | 22.80 | 22.93 | 618,095 | -0.28(-1.22%) |
Aug 13, 2007 | 23.93 | 24.07 | 23.13 | 23.21 | 498,958 | -0.77(-3.20%) |
Aug 10, 2007 | 22.13 | 24.44 | 21.97 | 23.98 | 871,563 | +1.42(+6.30%) |
Aug 09, 2007 | 22.30 | 23.10 | 21.70 | 22.56 | 1,450,031 | -0.31(-1.35%) |
Aug 08, 2007 | 22.71 | 23.18 | 22.08 | 22.87 | 1,151,618 | +0.38(+1.69%) |
Aug 07, 2007 | 23.46 | 23.54 | 20.89 | 22.49 | 1,315,701 | -1.25(-5.26%) |
Aug 06, 2007 | 24.26 | 24.26 | 22.60 | 23.73 | 610,626 | +0.04(+0.17%) |
Aug 03, 2007 | 24.08 | 24.97 | 23.67 | 23.70 | 604,295 | -1.28(-5.12%) |
Aug 02, 2007 | 25.06 | 25.19 | 24.65 | 24.97 | 439,073 | +0.11(+0.44%) |
Aug 01, 2007 | 24.48 | 25.15 | 24.33 | 24.86 | 627,085 | +0.32(+1.29%) |
Jul 31, 2007 | 24.98 | 25.33 | 24.55 | 24.55 | 583,532 | -0.20(-0.80%) |
Jul 30, 2007 | 24.01 | 25.02 | 23.70 | 24.75 | 770,404 | +1.63(+7.07%) |
Jul 27, 2007 | 23.58 | 23.85 | 22.90 | 23.11 | 661,015 | -0.70(-2.95%) |
Jul 26, 2007 | 24.05 | 24.41 | 23.39 | 23.81 | 578,467 | -0.79(-3.21%) |
Jul 25, 2007 | 24.37 | 24.67 | 24.24 | 24.60 | 362,349 | +0.33(+1.37%) |
Jul 24, 2007 | 25.31 | 25.47 | 24.19 | 24.27 | 358,677 | -1.35(-5.27%) |
Jul 23, 2007 | 25.64 | 25.76 | 25.56 | 25.62 | 237,261 | +0.01(+0.03%) |
Jul 20, 2007 | 25.57 | 25.95 | 25.55 | 25.61 | 525,039 | -0.01(-0.03%) |
Jul 19, 2007 | 25.58 | 25.70 | 25.43 | 25.62 | 144,711 | +0.11(+0.43%) |
Jul 18, 2007 | 25.27 | 25.53 | 25.08 | 25.51 | 237,135 | +0.24(+0.97%) |
Jul 17, 2007 | 25.50 | 25.71 | 25.27 | 25.27 | 202,191 | -0.22(-0.87%) |
Jul 16, 2007 | 25.79 | 25.98 | 25.42 | 25.49 | 207,762 | -0.47(-1.83%) |
Jul 13, 2007 | 25.46 | 26.07 | 25.46 | 25.96 | 292,209 | +0.39(+1.54%) |
Jul 12, 2007 | 25.54 | 25.67 | 25.41 | 25.57 | 220,929 | +0.21(+0.84%) |
Jul 11, 2007 | 25.51 | 25.65 | 25.23 | 25.35 | 273,724 | -0.08(-0.31%) |
Jul 10, 2007 | 25.82 | 25.90 | 25.41 | 25.43 | 286,511 | -0.58(-2.25%) |
Jul 09, 2007 | 25.76 | 26.27 | 25.59 | 26.02 | 302,591 | +0.35(+1.35%) |
Jul 06, 2007 | 26.14 | 26.14 | 25.63 | 25.67 | 305,376 | -0.47(-1.78%) |
Jul 05, 2007 | 26.55 | 26.60 | 25.60 | 26.14 | 335,888 | -0.45(-1.69%) |
Jul 03, 2007 | 26.94 | 26.94 | 26.40 | 26.59 | 104,450 | -0.38(-1.41%) |
Jul 02, 2007 | 26.83 | 27.03 | 26.67 | 26.97 | 184,972 | +0.26(+0.98%) |
Jun 29, 2007 | 27.16 | 27.46 | 26.67 | 26.70 | 327,279 | -0.32(-1.17%) |
Jun 28, 2007 | 26.99 | 27.23 | 26.78 | 27.02 | 291,702 | +0.09(+0.32%) |
Jun 27, 2007 | 26.47 | 27.00 | 26.14 | 26.93 | 198,646 | +0.47(+1.76%) |
Jun 26, 2007 | 26.67 | 27.10 | 26.45 | 26.47 | 327,912 | -0.20(-0.74%) |
Jun 25, 2007 | 26.82 | 27.03 | 26.35 | 26.67 | 356,905 | -0.26(-0.97%) |
Jun 22, 2007 | 27.28 | 27.49 | 26.42 | 26.93 | 745,082 | -0.46(-1.67%) |
Jun 21, 2007 | 27.23 | 27.64 | 27.03 | 27.38 | 349,435 | -0.05(-0.17%) |
Jun 20, 2007 | 28.36 | 28.39 | 27.35 | 27.43 | 342,219 | -0.96(-3.39%) |
Jun 19, 2007 | 28.46 | 28.55 | 28.19 | 28.39 | 299,679 | -0.21(-0.75%) |
Jun 18, 2007 | 29.04 | 29.16 | 28.52 | 28.61 | 166,488 | -0.44(-1.52%) |
Jun 15, 2007 | 28.54 | 30.19 | 28.29 | 29.05 | 761,668 | +1.22(+4.37%) |
Jun 14, 2007 | 27.64 | 27.93 | 27.63 | 27.83 | 528,964 | +0.20(+0.71%) |
Jun 13, 2007 | 27.47 | 27.80 | 27.34 | 27.64 | 318,923 | +0.24(+0.89%) |
Jun 12, 2007 | 27.89 | 28.00 | 27.34 | 27.39 | 230,678 | -0.65(-2.31%) |
Jun 11, 2007 | 28.15 | 28.33 | 27.94 | 28.04 | 257,518 | -0.28(-0.98%) |
Jun 08, 2007 | 27.96 | 28.40 | 27.94 | 28.32 | 246,377 | +0.26(+0.93%) |
Jun 07, 2007 | 29.09 | 29.09 | 27.79 | 28.06 | 440,942 | -1.23(-4.21%) |
Jun 06, 2007 | 29.34 | 29.44 | 29.03 | 29.29 | 304,743 | -0.17(-0.56%) |
Jun 05, 2007 | 30.15 | 30.22 | 29.24 | 29.45 | 338,547 | -0.89(-2.94%) |
Jun 04, 2007 | 30.05 | 30.42 | 29.73 | 30.35 | 204,850 | +0.27(+0.89%) |