Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.90 | 27.90 | 27.61 | 27.75 | 7,000 | +0.25(+0.91%) |
Aug 30, 2007 | 27.35 | 27.73 | 27.27 | 27.50 | 16,000 | -0.15(-0.54%) |
Aug 29, 2007 | 27.35 | 27.65 | 27.35 | 27.65 | 12,100 | +0.45(+1.65%) |
Aug 28, 2007 | 27.50 | 27.50 | 27.20 | 27.20 | 6,900 | -0.51(-1.83%) |
Aug 27, 2007 | 27.92 | 28.11 | 27.67 | 27.71 | 13,100 | -0.55(-1.96%) |
Aug 24, 2007 | 28.05 | 28.26 | 27.94 | 28.26 | 9,400 | +0.17(+0.61%) |
Aug 23, 2007 | 28.40 | 28.65 | 28.09 | 28.09 | 23,000 | -0.16(-0.57%) |
Aug 22, 2007 | 28.20 | 28.30 | 28.09 | 28.25 | 9,600 | +0.28(+1.00%) |
Aug 21, 2007 | 28.15 | 28.20 | 27.97 | 27.97 | 17,700 | -0.53(-1.86%) |
Aug 20, 2007 | 27.35 | 28.50 | 27.35 | 28.50 | 13,100 | +1.25(+4.59%) |
Aug 17, 2007 | 26.45 | 27.50 | 26.45 | 27.25 | 8,100 | +0.80(+3.02%) |
Aug 16, 2007 | 26.25 | 26.45 | 25.95 | 26.45 | 48,900 | -0.22(-0.82%) |
Aug 15, 2007 | 27.23 | 27.36 | 26.61 | 26.67 | 27,700 | -0.56(-2.06%) |
Aug 14, 2007 | 27.73 | 27.73 | 27.23 | 27.23 | 10,600 | -0.47(-1.70%) |
Aug 13, 2007 | 27.55 | 27.71 | 27.55 | 27.70 | 9,700 | +0.47(+1.73%) |
Aug 10, 2007 | 27.15 | 27.43 | 27.10 | 27.23 | 13,600 | -0.07(-0.26%) |
Aug 09, 2007 | 27.20 | 27.70 | 27.16 | 27.30 | 22,900 | -0.35(-1.27%) |
Aug 08, 2007 | 27.91 | 28.06 | 27.63 | 27.65 | 59,100 | -0.05(-0.18%) |
Aug 07, 2007 | 27.61 | 27.75 | 27.55 | 27.70 | 5,200 | +0.11(+0.40%) |
Aug 06, 2007 | 27.82 | 27.98 | 27.11 | 27.59 | 12,000 | -0.34(-1.22%) |
Aug 03, 2007 | 28.01 | 28.09 | 27.90 | 27.93 | 7,700 | -0.07(-0.25%) |
Aug 02, 2007 | 28.10 | 28.32 | 27.90 | 28.00 | 6,000 | +0.10(+0.36%) |
Aug 01, 2007 | 28.10 | 28.10 | 27.71 | 27.90 | 6,800 | -0.34(-1.22%) |
Jul 31, 2007 | 28.10 | 28.51 | 28.05 | 28.24 | 6,800 | +0.28(+1.01%) |
Jul 30, 2007 | 27.74 | 28.05 | 27.74 | 27.96 | 15,200 | +0.35(+1.27%) |
Jul 27, 2007 | 27.60 | 27.75 | 27.10 | 27.61 | 21,200 | -0.09(-0.32%) |
Jul 26, 2007 | 28.75 | 28.75 | 27.67 | 27.70 | 47,100 | -1.05(-3.65%) |
Jul 25, 2007 | 29.05 | 29.10 | 28.75 | 28.75 | 12,900 | -0.15(-0.52%) |
Jul 24, 2007 | 29.30 | 29.34 | 28.90 | 28.90 | 17,800 | -0.59(-2.00%) |
Jul 23, 2007 | 29.25 | 29.69 | 29.24 | 29.49 | 16,500 | +0.42(+1.44%) |
Jul 20, 2007 | 29.32 | 29.37 | 29.07 | 29.07 | 9,100 | -0.33(-1.12%) |
Jul 19, 2007 | 29.53 | 29.55 | 29.40 | 29.40 | 5,700 | -0.07(-0.24%) |
Jul 18, 2007 | 29.40 | 29.47 | 29.32 | 29.47 | 5,400 | -0.08(-0.27%) |
Jul 17, 2007 | 29.43 | 29.65 | 29.30 | 29.55 | 12,400 | +0.15(+0.51%) |
Jul 16, 2007 | 29.28 | 29.48 | 29.28 | 29.40 | 14,000 | +0.14(+0.48%) |
Jul 13, 2007 | 29.21 | 29.45 | 29.21 | 29.26 | 17,100 | +0.06(+0.21%) |
Jul 12, 2007 | 29.00 | 29.45 | 28.83 | 29.20 | 26,600 | +0.10(+0.34%) |
Jul 11, 2007 | 29.00 | 29.10 | 28.76 | 29.10 | 4,500 | +0.16(+0.55%) |
Jul 10, 2007 | 29.20 | 29.25 | 28.63 | 28.94 | 21,400 | -0.26(-0.89%) |
Jul 09, 2007 | 29.35 | 29.50 | 29.12 | 29.20 | 8,300 | +0.00(+0.00%) |
Jul 06, 2007 | 29.13 | 29.37 | 29.10 | 29.20 | 25,700 | +0.08(+0.27%) |
Jul 05, 2007 | 29.20 | 29.24 | 29.10 | 29.12 | 10,600 | +0.01(+0.03%) |
Jul 03, 2007 | 29.05 | 29.24 | 29.05 | 29.11 | 5,800 | -0.03(-0.10%) |
Jul 02, 2007 | 29.05 | 29.14 | 29.05 | 29.14 | 3,600 | +0.09(+0.31%) |
Jun 29, 2007 | 29.20 | 29.24 | 29.00 | 29.05 | 10,700 | -0.04(-0.14%) |
Jun 28, 2007 | 29.00 | 29.20 | 28.95 | 29.09 | 5,300 | +0.19(+0.66%) |
Jun 27, 2007 | 28.45 | 28.99 | 28.35 | 28.90 | 10,100 | +0.37(+1.31%) |
Jun 26, 2007 | 28.65 | 28.74 | 28.49 | 28.53 | 2,900 | -0.12(-0.43%) |
Jun 25, 2007 | 28.90 | 29.35 | 28.65 | 28.65 | 11,400 | -0.10(-0.35%) |
Jun 22, 2007 | 29.05 | 29.05 | 28.73 | 28.75 | 13,900 | -0.19(-0.66%) |
Jun 21, 2007 | 28.87 | 28.97 | 28.41 | 28.94 | 8,000 | +0.09(+0.31%) |
Jun 20, 2007 | 29.10 | 29.10 | 28.85 | 28.85 | 6,400 | -0.21(-0.72%) |
Jun 19, 2007 | 29.00 | 29.28 | 28.97 | 29.06 | 9,300 | +0.22(+0.76%) |
Jun 18, 2007 | 28.94 | 28.98 | 28.62 | 28.84 | 8,900 | -0.06(-0.21%) |
Jun 15, 2007 | 28.85 | 28.94 | 28.82 | 28.90 | 11,100 | +0.18(+0.63%) |
Jun 14, 2007 | 28.60 | 28.73 | 28.60 | 28.72 | 4,500 | +0.30(+1.05%) |
Jun 13, 2007 | 28.31 | 28.54 | 28.31 | 28.42 | 18,000 | +0.15(+0.54%) |
Jun 12, 2007 | 28.21 | 28.34 | 28.21 | 28.27 | 8,400 | +0.10(+0.35%) |
Jun 11, 2007 | 28.35 | 28.47 | 28.17 | 28.17 | 16,200 | +0.00(+0.00%) |
Jun 08, 2007 | 28.17 | 28.24 | 28.11 | 28.17 | 7,600 | +0.02(+0.07%) |
Jun 07, 2007 | 28.16 | 28.35 | 28.15 | 28.15 | 7,400 | -0.10(-0.35%) |
Jun 06, 2007 | 28.40 | 28.45 | 28.00 | 28.25 | 10,700 | -0.40(-1.40%) |
Jun 05, 2007 | 28.75 | 28.75 | 28.65 | 28.65 | 4,300 | -0.09(-0.31%) |
Jun 04, 2007 | 28.61 | 28.78 | 28.59 | 28.74 | 14,900 | +0.03(+0.10%) |