Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.69 | 27.43 | 26.69 | 27.23 | 1,168,180 | +0.56(+2.11%) |
Aug 30, 2007 | 26.83 | 27.36 | 26.45 | 26.67 | 1,184,339 | -0.49(-1.80%) |
Aug 29, 2007 | 26.63 | 27.66 | 26.63 | 27.16 | 1,277,678 | +0.42(+1.58%) |
Aug 28, 2007 | 27.53 | 27.76 | 26.58 | 26.73 | 1,280,451 | -1.19(-4.25%) |
Aug 27, 2007 | 27.80 | 28.60 | 27.41 | 27.92 | 1,406,527 | -0.07(-0.27%) |
Aug 24, 2007 | 26.99 | 28.03 | 26.85 | 28.00 | 1,446,507 | +0.92(+3.40%) |
Aug 23, 2007 | 26.69 | 27.28 | 26.02 | 27.07 | 2,426,201 | +0.51(+1.90%) |
Aug 22, 2007 | 26.52 | 26.83 | 25.89 | 26.57 | 1,258,021 | +0.39(+1.49%) |
Aug 21, 2007 | 24.26 | 26.63 | 24.22 | 26.18 | 2,404,615 | +1.67(+6.80%) |
Aug 20, 2007 | 24.84 | 25.07 | 23.86 | 24.51 | 1,776,810 | -0.27(-1.10%) |
Aug 17, 2007 | 25.52 | 26.00 | 23.55 | 24.79 | 2,635,560 | +0.17(+0.71%) |
Aug 16, 2007 | 24.36 | 24.79 | 22.09 | 24.61 | 6,149,909 | -0.12(-0.47%) |
Aug 15, 2007 | 25.54 | 26.14 | 24.56 | 24.73 | 1,759,961 | -0.81(-3.18%) |
Aug 14, 2007 | 26.54 | 26.72 | 25.31 | 25.54 | 1,986,382 | -0.80(-3.02%) |
Aug 13, 2007 | 26.49 | 26.89 | 26.15 | 26.34 | 1,648,138 | +0.44(+1.70%) |
Aug 10, 2007 | 25.35 | 26.26 | 24.35 | 25.90 | 4,047,074 | -0.64(-2.41%) |
Aug 09, 2007 | 28.19 | 28.86 | 26.12 | 26.54 | 3,067,701 | -2.19(-7.62%) |
Aug 08, 2007 | 28.29 | 30.24 | 27.51 | 28.72 | 4,405,608 | +0.46(+1.64%) |
Aug 07, 2007 | 26.80 | 28.98 | 26.34 | 28.26 | 3,752,541 | +1.32(+4.89%) |
Aug 06, 2007 | 26.48 | 27.03 | 25.83 | 26.94 | 3,943,000 | +0.40(+1.50%) |
Aug 03, 2007 | 26.98 | 27.17 | 26.50 | 26.54 | 3,101,640 | -0.63(-2.32%) |
Aug 02, 2007 | 27.78 | 27.78 | 26.62 | 27.17 | 4,312,430 | +0.98(+3.74%) |
Aug 01, 2007 | 26.74 | 26.95 | 25.54 | 26.20 | 4,036,353 | -0.41(-1.56%) |
Jul 31, 2007 | 27.16 | 28.02 | 26.32 | 26.61 | 4,653,872 | +0.58(+2.23%) |
Jul 30, 2007 | 24.30 | 26.20 | 24.30 | 26.03 | 5,309,449 | +2.04(+8.50%) |
Jul 27, 2007 | 24.27 | 25.28 | 23.72 | 23.99 | 3,614,038 | -0.66(-2.69%) |
Jul 26, 2007 | 25.37 | 25.88 | 24.13 | 24.65 | 3,926,602 | -1.30(-5.02%) |
Jul 25, 2007 | 26.87 | 27.23 | 25.34 | 25.96 | 2,664,497 | -0.77(-2.89%) |
Jul 24, 2007 | 27.94 | 27.94 | 26.54 | 26.73 | 1,652,479 | -1.23(-4.39%) |
Jul 23, 2007 | 27.57 | 28.60 | 27.45 | 27.95 | 1,122,958 | +0.54(+1.97%) |
Jul 20, 2007 | 27.70 | 27.77 | 26.73 | 27.41 | 2,203,074 | -0.33(-1.20%) |
Jul 19, 2007 | 28.52 | 28.87 | 27.73 | 27.75 | 1,439,754 | -0.46(-1.62%) |
Jul 18, 2007 | 28.29 | 28.65 | 27.74 | 28.20 | 2,062,856 | -0.37(-1.31%) |
Jul 17, 2007 | 28.71 | 28.86 | 28.24 | 28.58 | 1,203,272 | +0.12(+0.44%) |
Jul 16, 2007 | 28.63 | 29.55 | 28.41 | 28.45 | 2,280,646 | -0.32(-1.12%) |
Jul 13, 2007 | 29.33 | 30.14 | 28.68 | 28.77 | 5,291,119 | -0.48(-1.64%) |
Jul 12, 2007 | 26.70 | 29.39 | 26.64 | 29.26 | 7,207,542 | +3.26(+12.54%) |
Jul 11, 2007 | 25.72 | 26.09 | 25.66 | 26.00 | 1,682,025 | +0.35(+1.36%) |
Jul 10, 2007 | 26.25 | 26.26 | 25.30 | 25.65 | 2,638,892 | -0.25(-0.96%) |
Jul 09, 2007 | 23.63 | 26.46 | 24.03 | 25.90 | 5,927,848 | +3.01(+13.15%) |
Jul 06, 2007 | 22.51 | 23.05 | 22.30 | 22.89 | 912,041 | +0.41(+1.84%) |
Jul 05, 2007 | 22.22 | 22.61 | 22.20 | 22.47 | 1,726,083 | +0.34(+1.54%) |
Jul 03, 2007 | 22.31 | 22.39 | 22.00 | 22.13 | 722,349 | -0.04(-0.19%) |
Jul 02, 2007 | 21.76 | 22.28 | 21.82 | 22.17 | 1,537,193 | +0.42(+1.94%) |
Jun 29, 2007 | 21.78 | 22.34 | 21.51 | 21.75 | 2,211,024 | -0.02(-0.11%) |
Jun 28, 2007 | 21.89 | 22.80 | 21.75 | 21.78 | 1,716,635 | -0.12(-0.53%) |
Jun 27, 2007 | 21.56 | 22.10 | 20.99 | 21.89 | 2,184,534 | +0.16(+0.73%) |
Jun 26, 2007 | 22.34 | 22.54 | 21.61 | 21.73 | 1,715,188 | -0.56(-2.49%) |
Jun 25, 2007 | 23.20 | 23.21 | 22.15 | 22.29 | 1,340,531 | -0.98(-4.21%) |
Jun 22, 2007 | 22.87 | 23.32 | 22.47 | 23.27 | 1,786,217 | +0.30(+1.30%) |
Jun 21, 2007 | 23.01 | 23.20 | 22.39 | 22.97 | 1,594,233 | +0.01(+0.04%) |
Jun 20, 2007 | 24.24 | 24.33 | 22.88 | 22.96 | 2,301,026 | -1.02(-4.25%) |
Jun 19, 2007 | 23.18 | 24.31 | 23.02 | 23.98 | 2,592,740 | +0.71(+3.07%) |
Jun 18, 2007 | 22.96 | 23.37 | 22.80 | 23.27 | 1,839,398 | +0.44(+1.93%) |
Jun 15, 2007 | 23.24 | 23.51 | 22.72 | 22.83 | 1,666,348 | -0.39(-1.68%) |
Jun 14, 2007 | 22.60 | 23.29 | 22.60 | 23.22 | 1,852,543 | +0.73(+3.25%) |
Jun 13, 2007 | 22.18 | 22.77 | 22.17 | 22.49 | 2,083,236 | +0.75(+3.43%) |
Jun 12, 2007 | 22.32 | 22.53 | 21.71 | 21.74 | 1,559,503 | -0.63(-2.82%) |
Jun 11, 2007 | 22.07 | 22.38 | 21.73 | 22.37 | 1,496,155 | +0.14(+0.63%) |
Jun 08, 2007 | 21.56 | 22.27 | 21.37 | 22.23 | 2,020,769 | +0.76(+3.55%) |
Jun 07, 2007 | 22.89 | 22.90 | 21.43 | 21.47 | 2,520,384 | -1.13(-4.99%) |
Jun 06, 2007 | 23.20 | 23.20 | 22.32 | 22.60 | 1,723,147 | -0.48(-2.08%) |
Jun 05, 2007 | 23.35 | 23.47 | 22.97 | 23.08 | 1,497,156 | -0.39(-1.66%) |
Jun 04, 2007 | 23.01 | 23.48 | 22.96 | 23.47 | 1,713,138 | +0.66(+2.91%) |