Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.49 | 23.95 | 23.06 | 23.75 | 269,712 | +0.51(+2.21%) |
Aug 30, 2007 | 23.50 | 23.68 | 22.93 | 23.23 | 202,912 | -0.47(-1.97%) |
Aug 29, 2007 | 22.64 | 23.78 | 22.42 | 23.70 | 398,038 | +1.27(+5.64%) |
Aug 28, 2007 | 22.85 | 23.02 | 22.28 | 22.43 | 431,404 | -0.52(-2.28%) |
Aug 27, 2007 | 23.62 | 23.87 | 22.78 | 22.96 | 288,534 | -0.70(-2.94%) |
Aug 24, 2007 | 21.71 | 23.78 | 20.95 | 23.65 | 1,170,584 | +0.32(+1.39%) |
Aug 23, 2007 | 24.32 | 24.32 | 23.24 | 23.33 | 759,675 | -0.71(-2.97%) |
Aug 22, 2007 | 24.17 | 24.65 | 23.81 | 24.04 | 382,347 | +0.10(+0.40%) |
Aug 21, 2007 | 23.73 | 24.00 | 23.21 | 23.95 | 356,699 | +0.19(+0.80%) |
Aug 20, 2007 | 22.70 | 23.78 | 22.41 | 23.76 | 464,897 | +1.11(+4.92%) |
Aug 17, 2007 | 22.80 | 23.04 | 21.80 | 22.64 | 663,731 | +0.66(+2.99%) |
Aug 16, 2007 | 21.81 | 22.23 | 21.47 | 21.99 | 933,110 | +0.09(+0.39%) |
Aug 15, 2007 | 22.42 | 22.92 | 21.81 | 21.90 | 1,278,211 | -0.64(-2.83%) |
Aug 14, 2007 | 22.19 | 23.66 | 21.21 | 22.54 | 2,062,325 | -0.76(-3.27%) |
Aug 13, 2007 | 24.98 | 24.98 | 23.05 | 23.30 | 831,211 | -0.93(-3.85%) |
Aug 10, 2007 | 25.50 | 25.61 | 23.87 | 24.23 | 907,265 | -1.58(-6.12%) |
Aug 09, 2007 | 24.78 | 26.32 | 24.49 | 25.81 | 841,396 | +0.31(+1.23%) |
Aug 08, 2007 | 25.18 | 26.05 | 24.87 | 25.50 | 1,067,794 | +0.51(+2.06%) |
Aug 07, 2007 | 23.92 | 25.18 | 23.76 | 24.98 | 577,818 | +1.00(+4.17%) |
Aug 06, 2007 | 22.79 | 24.11 | 22.65 | 23.98 | 853,853 | +1.40(+6.20%) |
Aug 03, 2007 | 22.79 | 23.98 | 22.57 | 22.59 | 783,018 | -1.42(-5.91%) |
Aug 02, 2007 | 23.70 | 24.22 | 23.38 | 24.00 | 481,751 | +0.40(+1.69%) |
Aug 01, 2007 | 24.31 | 24.31 | 22.99 | 23.60 | 1,284,147 | -0.80(-3.28%) |
Jul 31, 2007 | 24.75 | 25.27 | 24.19 | 24.40 | 511,201 | -0.10(-0.39%) |
Jul 30, 2007 | 24.75 | 24.76 | 24.10 | 24.50 | 824,867 | +0.15(+0.63%) |
Jul 27, 2007 | 24.26 | 24.84 | 24.06 | 24.35 | 507,577 | -0.04(-0.16%) |
Jul 26, 2007 | 24.73 | 24.86 | 24.28 | 24.38 | 570,909 | -0.66(-2.62%) |
Jul 25, 2007 | 25.20 | 25.20 | 24.76 | 25.04 | 603,337 | +0.01(+0.04%) |
Jul 24, 2007 | 26.15 | 26.15 | 24.95 | 25.03 | 766,975 | -1.18(-4.50%) |
Jul 23, 2007 | 26.18 | 26.59 | 25.91 | 26.21 | 321,836 | +0.02(+0.07%) |
Jul 20, 2007 | 26.90 | 27.01 | 25.85 | 26.19 | 612,979 | -0.77(-2.86%) |
Jul 19, 2007 | 26.84 | 27.12 | 26.59 | 26.97 | 403,835 | +0.15(+0.57%) |
Jul 18, 2007 | 27.04 | 27.17 | 26.46 | 26.81 | 371,779 | -0.42(-1.54%) |
Jul 17, 2007 | 27.52 | 27.61 | 27.05 | 27.23 | 770,513 | -0.38(-1.38%) |
Jul 16, 2007 | 27.81 | 28.03 | 27.52 | 27.61 | 309,068 | -0.17(-0.62%) |
Jul 13, 2007 | 27.96 | 28.05 | 27.56 | 27.78 | 542,595 | -0.11(-0.41%) |
Jul 12, 2007 | 27.49 | 29.16 | 27.33 | 27.90 | 1,200,137 | +0.73(+2.70%) |
Jul 11, 2007 | 26.74 | 27.22 | 26.57 | 27.17 | 575,379 | +0.47(+1.75%) |
Jul 10, 2007 | 26.57 | 26.82 | 26.33 | 26.70 | 979,159 | +0.00(+0.00%) |
Jul 09, 2007 | 26.91 | 26.92 | 26.58 | 26.70 | 590,827 | -0.10(-0.39%) |
Jul 06, 2007 | 26.42 | 27.01 | 26.17 | 26.80 | 347,460 | +0.38(+1.44%) |
Jul 05, 2007 | 26.62 | 26.62 | 26.06 | 26.42 | 338,027 | -0.11(-0.43%) |
Jul 03, 2007 | 26.57 | 26.63 | 26.42 | 26.54 | 213,038 | +0.10(+0.40%) |
Jul 02, 2007 | 26.09 | 26.61 | 26.09 | 26.43 | 727,049 | +0.36(+1.39%) |
Jun 29, 2007 | 25.74 | 26.31 | 25.62 | 26.07 | 859,464 | +0.42(+1.63%) |
Jun 28, 2007 | 26.03 | 26.37 | 25.63 | 25.65 | 622,832 | -0.33(-1.28%) |
Jun 27, 2007 | 23.90 | 26.67 | 23.89 | 25.98 | 1,242,484 | +1.81(+7.48%) |
Jun 26, 2007 | 24.48 | 24.64 | 24.08 | 24.18 | 900,852 | -0.30(-1.21%) |
Jun 25, 2007 | 24.71 | 24.74 | 24.26 | 24.47 | 780,566 | -0.31(-1.27%) |
Jun 22, 2007 | 24.38 | 24.96 | 24.38 | 24.78 | 1,145,635 | +0.39(+1.60%) |
Jun 21, 2007 | 24.40 | 24.54 | 24.03 | 24.39 | 491,531 | +0.00(+0.00%) |
Jun 20, 2007 | 25.11 | 25.11 | 24.35 | 24.39 | 647,056 | -0.74(-2.95%) |
Jun 19, 2007 | 25.47 | 25.50 | 24.95 | 25.14 | 541,191 | -0.46(-1.79%) |
Jun 18, 2007 | 26.40 | 26.45 | 25.55 | 25.59 | 735,696 | -0.78(-2.96%) |
Jun 15, 2007 | 26.60 | 26.79 | 26.29 | 26.37 | 1,441,251 | +0.09(+0.33%) |
Jun 14, 2007 | 25.95 | 26.54 | 25.95 | 26.29 | 480,277 | +0.33(+1.28%) |
Jun 13, 2007 | 25.32 | 26.09 | 25.16 | 25.96 | 410,855 | +0.68(+2.67%) |
Jun 12, 2007 | 25.81 | 25.90 | 25.19 | 25.28 | 462,212 | -0.63(-2.43%) |
Jun 11, 2007 | 25.88 | 26.31 | 25.73 | 25.91 | 423,854 | +0.01(+0.04%) |
Jun 08, 2007 | 25.80 | 26.20 | 25.51 | 25.90 | 514,923 | +0.00(+0.00%) |
Jun 07, 2007 | 26.37 | 26.49 | 25.82 | 25.90 | 601,557 | -0.58(-2.19%) |
Jun 06, 2007 | 26.45 | 26.59 | 26.19 | 26.48 | 386,262 | -0.13(-0.50%) |
Jun 05, 2007 | 27.12 | 27.12 | 26.32 | 26.61 | 499,627 | -0.55(-2.03%) |
Jun 04, 2007 | 26.94 | 27.29 | 26.75 | 27.17 | 408,658 | +0.16(+0.60%) |