Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.41 | 28.41 | 28.12 | 28.18 | 978,836 | +0.52(+1.89%) |
Aug 30, 2007 | 27.50 | 27.94 | 27.46 | 27.66 | 4,323,868 | -0.04(-0.16%) |
Aug 29, 2007 | 27.38 | 27.82 | 27.24 | 27.70 | 1,653,178 | +0.87(+3.26%) |
Aug 28, 2007 | 27.45 | 27.48 | 26.78 | 26.83 | 986,669 | -0.63(-2.31%) |
Aug 27, 2007 | 27.39 | 27.57 | 27.30 | 27.46 | 923,273 | -0.45(-1.62%) |
Aug 24, 2007 | 27.40 | 27.95 | 27.36 | 27.92 | 1,311,969 | +0.85(+3.12%) |
Aug 23, 2007 | 27.10 | 27.21 | 26.98 | 27.07 | 1,469,356 | +0.05(+0.20%) |
Aug 22, 2007 | 26.78 | 27.04 | 26.73 | 27.02 | 1,751,331 | +1.02(+3.91%) |
Aug 21, 2007 | 26.16 | 26.28 | 25.92 | 26.00 | 991,319 | -0.38(-1.46%) |
Aug 20, 2007 | 26.43 | 26.51 | 26.11 | 26.38 | 1,243,188 | -0.01(-0.03%) |
Aug 17, 2007 | 26.26 | 26.48 | 26.03 | 26.39 | 1,564,816 | +0.59(+2.28%) |
Aug 16, 2007 | 25.94 | 26.05 | 25.16 | 25.80 | 2,632,015 | -0.50(-1.89%) |
Aug 15, 2007 | 26.56 | 26.98 | 26.25 | 26.30 | 1,343,299 | -0.53(-1.98%) |
Aug 14, 2007 | 27.14 | 27.25 | 26.65 | 26.83 | 2,107,472 | -0.29(-1.08%) |
Aug 13, 2007 | 27.45 | 27.47 | 27.06 | 27.13 | 1,375,854 | -0.12(-0.43%) |
Aug 10, 2007 | 26.88 | 27.31 | 26.71 | 27.25 | 1,836,511 | -0.23(-0.83%) |
Aug 09, 2007 | 27.81 | 28.15 | 27.40 | 27.47 | 2,565,438 | -1.17(-4.08%) |
Aug 08, 2007 | 28.17 | 28.95 | 28.15 | 28.64 | 2,213,947 | +0.18(+0.65%) |
Aug 07, 2007 | 27.96 | 28.62 | 27.92 | 28.46 | 2,684,641 | +0.47(+1.68%) |
Aug 06, 2007 | 27.74 | 28.04 | 27.44 | 27.99 | 3,018,018 | +0.58(+2.10%) |
Aug 03, 2007 | 27.52 | 28.01 | 27.38 | 27.41 | 1,319,801 | -0.60(-2.13%) |
Aug 02, 2007 | 27.82 | 28.08 | 27.71 | 28.01 | 1,849,239 | -0.40(-1.41%) |
Aug 01, 2007 | 28.58 | 28.72 | 27.85 | 28.41 | 2,635,721 | -0.09(-0.32%) |
Jul 31, 2007 | 28.75 | 28.96 | 28.40 | 28.50 | 1,949,595 | -0.24(-0.84%) |
Jul 30, 2007 | 28.88 | 28.93 | 28.30 | 28.74 | 2,004,424 | +0.44(+1.54%) |
Jul 27, 2007 | 28.77 | 29.35 | 28.25 | 28.30 | 2,590,894 | -1.12(-3.80%) |
Jul 26, 2007 | 29.82 | 29.98 | 28.86 | 29.42 | 2,502,776 | -0.69(-2.29%) |
Jul 25, 2007 | 30.22 | 30.23 | 29.53 | 30.11 | 2,163,769 | -0.19(-0.62%) |
Jul 24, 2007 | 30.81 | 30.96 | 30.21 | 30.30 | 2,226,675 | -0.70(-2.25%) |
Jul 23, 2007 | 30.96 | 31.15 | 30.90 | 31.00 | 2,014,949 | +0.29(+0.93%) |
Jul 20, 2007 | 30.98 | 31.05 | 30.60 | 30.71 | 1,890,606 | -0.56(-1.78%) |
Jul 19, 2007 | 31.42 | 31.49 | 31.27 | 31.27 | 1,381,973 | -0.19(-0.60%) |
Jul 18, 2007 | 31.23 | 31.46 | 31.16 | 31.46 | 1,376,588 | +0.12(+0.38%) |
Jul 17, 2007 | 31.50 | 31.61 | 31.29 | 31.34 | 1,129,967 | -0.30(-0.94%) |
Jul 16, 2007 | 31.63 | 31.83 | 31.48 | 31.64 | 1,306,584 | -0.16(-0.50%) |
Jul 13, 2007 | 31.67 | 31.90 | 31.63 | 31.80 | 993,828 | -0.19(-0.59%) |
Jul 12, 2007 | 31.45 | 31.99 | 31.44 | 31.99 | 1,418,199 | +0.56(+1.78%) |
Jul 11, 2007 | 31.36 | 31.52 | 31.26 | 31.43 | 1,188,604 | +0.12(+0.38%) |
Jul 10, 2007 | 31.74 | 31.80 | 31.27 | 31.31 | 1,721,714 | -0.21(-0.67%) |
Jul 09, 2007 | 31.00 | 31.64 | 31.04 | 31.52 | 1,616,463 | +0.70(+2.27%) |
Jul 06, 2007 | 30.82 | 30.93 | 30.66 | 30.82 | 812,392 | +0.57(+1.88%) |
Jul 05, 2007 | 30.43 | 30.48 | 30.04 | 30.25 | 942,610 | -0.35(-1.13%) |
Jul 03, 2007 | 30.63 | 30.69 | 30.47 | 30.60 | 577,902 | +0.14(+0.46%) |
Jul 02, 2007 | 30.17 | 30.47 | 30.14 | 30.46 | 1,143,077 | +0.90(+3.05%) |
Jun 29, 2007 | 29.64 | 29.77 | 29.37 | 29.56 | 1,202,556 | +0.34(+1.17%) |
Jun 28, 2007 | 29.16 | 29.35 | 29.10 | 29.22 | 1,198,640 | +0.26(+0.90%) |
Jun 27, 2007 | 28.77 | 28.96 | 28.66 | 28.95 | 1,443,290 | +0.07(+0.24%) |
Jun 26, 2007 | 29.24 | 29.26 | 28.84 | 28.88 | 1,129,370 | -0.11(-0.38%) |
Jun 25, 2007 | 29.14 | 29.30 | 28.92 | 28.99 | 1,087,269 | -0.16(-0.55%) |
Jun 22, 2007 | 29.36 | 29.44 | 29.01 | 29.15 | 1,108,126 | -0.25(-0.85%) |
Jun 21, 2007 | 29.46 | 29.45 | 29.15 | 29.40 | 1,278,844 | +0.11(+0.36%) |
Jun 20, 2007 | 29.78 | 29.82 | 29.25 | 29.30 | 1,414,283 | -0.46(-1.55%) |
Jun 19, 2007 | 29.73 | 29.79 | 29.62 | 29.76 | 1,388,337 | +0.62(+2.13%) |
Jun 18, 2007 | 29.21 | 29.25 | 29.06 | 29.14 | 1,123,251 | -0.56(-1.88%) |
Jun 15, 2007 | 29.76 | 29.81 | 29.58 | 29.70 | 1,193,744 | +0.12(+0.41%) |
Jun 14, 2007 | 28.93 | 29.60 | 28.93 | 29.57 | 1,173,184 | +0.65(+2.25%) |
Jun 13, 2007 | 28.74 | 28.95 | 28.64 | 28.93 | 666,999 | +0.39(+1.36%) |
Jun 12, 2007 | 28.76 | 28.84 | 28.50 | 28.54 | 884,110 | -0.16(-0.57%) |
Jun 11, 2007 | 28.47 | 28.88 | 28.43 | 28.70 | 1,195,947 | -0.14(-0.50%) |
Jun 08, 2007 | 28.73 | 28.88 | 28.51 | 28.84 | 1,566,285 | +0.23(+0.80%) |
Jun 07, 2007 | 29.05 | 29.17 | 28.59 | 28.61 | 1,671,047 | -0.34(-1.16%) |
Jun 06, 2007 | 29.21 | 29.23 | 28.86 | 28.95 | 953,870 | -0.18(-0.62%) |
Jun 05, 2007 | 29.10 | 29.27 | 29.04 | 29.13 | 1,632,520 | +0.20(+0.68%) |
Jun 04, 2007 | 28.77 | 28.98 | 28.71 | 28.93 | 1,752,066 | -0.05(-0.18%) |