Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.76 | 26.84 | 26.40 | 26.68 | 554,679 | +0.34(+1.28%) |
Aug 30, 2007 | 26.11 | 26.61 | 26.09 | 26.34 | 340,612 | -0.04(-0.15%) |
Aug 29, 2007 | 26.37 | 26.51 | 25.91 | 26.38 | 261,249 | +0.27(+1.05%) |
Aug 28, 2007 | 26.07 | 26.46 | 26.01 | 26.11 | 532,217 | -0.09(-0.33%) |
Aug 27, 2007 | 25.69 | 26.43 | 25.53 | 26.19 | 435,456 | +0.43(+1.67%) |
Aug 24, 2007 | 25.60 | 25.91 | 25.39 | 25.76 | 596,812 | +0.18(+0.70%) |
Aug 23, 2007 | 25.82 | 25.97 | 25.41 | 25.58 | 509,123 | +0.03(+0.12%) |
Aug 22, 2007 | 25.64 | 25.82 | 25.39 | 25.55 | 380,150 | +0.11(+0.43%) |
Aug 21, 2007 | 25.16 | 25.62 | 25.06 | 25.44 | 559,102 | -0.09(-0.37%) |
Aug 20, 2007 | 26.36 | 26.54 | 24.95 | 25.53 | 610,561 | -0.78(-2.95%) |
Aug 17, 2007 | 26.76 | 27.01 | 25.93 | 26.31 | 551,532 | +0.36(+1.39%) |
Aug 16, 2007 | 24.74 | 25.99 | 24.62 | 25.95 | 807,743 | +0.75(+2.98%) |
Aug 15, 2007 | 25.59 | 25.94 | 25.18 | 25.20 | 696,563 | -0.59(-2.28%) |
Aug 14, 2007 | 26.11 | 26.32 | 25.44 | 25.78 | 493,278 | -0.33(-1.26%) |
Aug 13, 2007 | 25.89 | 26.72 | 25.75 | 26.11 | 765,960 | +0.31(+1.21%) |
Aug 10, 2007 | 25.68 | 27.10 | 25.59 | 25.80 | 1,438,036 | -0.31(-1.17%) |
Aug 09, 2007 | 25.17 | 26.59 | 24.74 | 26.11 | 1,590,746 | +0.56(+2.17%) |
Aug 08, 2007 | 25.39 | 25.58 | 25.05 | 25.55 | 1,348,802 | +0.36(+1.43%) |
Aug 07, 2007 | 24.79 | 25.40 | 24.55 | 25.19 | 959,150 | +0.30(+1.20%) |
Aug 06, 2007 | 24.63 | 24.92 | 23.94 | 24.89 | 952,101 | +0.38(+1.53%) |
Aug 03, 2007 | 24.74 | 25.48 | 24.52 | 24.52 | 702,888 | -0.92(-3.60%) |
Aug 02, 2007 | 25.46 | 25.65 | 25.21 | 25.43 | 669,522 | +0.02(+0.09%) |
Aug 01, 2007 | 25.10 | 25.57 | 25.05 | 25.41 | 896,672 | +0.22(+0.87%) |
Jul 31, 2007 | 25.54 | 25.69 | 25.17 | 25.19 | 921,727 | -0.22(-0.86%) |
Jul 30, 2007 | 25.12 | 25.50 | 24.63 | 25.41 | 950,162 | +0.31(+1.22%) |
Jul 27, 2007 | 25.60 | 25.72 | 24.90 | 25.10 | 1,403,635 | -0.64(-2.49%) |
Jul 26, 2007 | 25.86 | 26.17 | 25.26 | 25.75 | 1,094,552 | -0.36(-1.38%) |
Jul 25, 2007 | 26.58 | 26.64 | 25.96 | 26.11 | 1,260,735 | -0.34(-1.27%) |
Jul 24, 2007 | 26.36 | 26.65 | 26.29 | 26.44 | 968,665 | -0.20(-0.73%) |
Jul 23, 2007 | 26.43 | 26.99 | 26.42 | 26.64 | 1,034,667 | +0.18(+0.68%) |
Jul 20, 2007 | 26.72 | 26.72 | 26.23 | 26.46 | 963,282 | -0.32(-1.20%) |
Jul 19, 2007 | 25.95 | 27.19 | 25.83 | 26.78 | 1,255,601 | -1.02(-3.66%) |
Jul 18, 2007 | 27.80 | 27.93 | 27.36 | 27.80 | 809,897 | -0.01(-0.03%) |
Jul 17, 2007 | 27.49 | 28.03 | 27.36 | 27.80 | 901,286 | +0.31(+1.11%) |
Jul 16, 2007 | 26.81 | 27.69 | 26.81 | 27.50 | 803,243 | -0.59(-2.09%) |
Jul 13, 2007 | 28.15 | 28.38 | 27.95 | 28.09 | 343,993 | -0.06(-0.22%) |
Jul 12, 2007 | 27.81 | 28.16 | 27.60 | 28.15 | 555,965 | +0.48(+1.73%) |
Jul 11, 2007 | 27.40 | 27.98 | 27.40 | 27.67 | 344,491 | +0.16(+0.60%) |
Jul 10, 2007 | 27.91 | 27.91 | 27.46 | 27.51 | 446,819 | -0.54(-1.93%) |
Jul 09, 2007 | 28.38 | 28.48 | 27.97 | 28.05 | 403,894 | -0.33(-1.16%) |
Jul 06, 2007 | 28.33 | 28.45 | 28.03 | 28.38 | 327,320 | -0.02(-0.05%) |
Jul 05, 2007 | 28.27 | 28.49 | 28.08 | 28.39 | 287,072 | +0.05(+0.17%) |
Jul 03, 2007 | 28.41 | 28.48 | 28.15 | 28.34 | 281,742 | +0.06(+0.22%) |
Jul 02, 2007 | 28.16 | 28.39 | 28.01 | 28.28 | 581,502 | +0.15(+0.53%) |
Jun 29, 2007 | 28.13 | 28.89 | 27.96 | 28.13 | 892,948 | +0.11(+0.39%) |
Jun 28, 2007 | 27.27 | 28.16 | 27.27 | 28.02 | 602,093 | +0.87(+3.20%) |
Jun 27, 2007 | 26.80 | 27.15 | 26.54 | 27.15 | 375,261 | +0.25(+0.93%) |
Jun 26, 2007 | 26.95 | 27.13 | 26.72 | 26.90 | 528,025 | +0.05(+0.20%) |
Jun 25, 2007 | 27.64 | 27.70 | 26.83 | 26.85 | 573,353 | -0.81(-2.94%) |
Jun 22, 2007 | 27.96 | 27.98 | 27.26 | 27.66 | 836,182 | -0.31(-1.12%) |
Jun 21, 2007 | 27.44 | 28.12 | 27.44 | 27.98 | 371,250 | +0.31(+1.10%) |
Jun 20, 2007 | 27.80 | 28.06 | 27.63 | 27.67 | 552,398 | -0.14(-0.51%) |
Jun 19, 2007 | 28.03 | 28.14 | 27.33 | 27.81 | 830,513 | -0.38(-1.33%) |
Jun 18, 2007 | 28.51 | 28.62 | 27.97 | 28.19 | 394,113 | -0.20(-0.72%) |
Jun 15, 2007 | 28.34 | 28.71 | 27.96 | 28.39 | 735,210 | +0.47(+1.68%) |
Jun 14, 2007 | 27.59 | 28.14 | 27.59 | 27.92 | 445,342 | +0.26(+0.93%) |
Jun 13, 2007 | 27.79 | 27.81 | 27.26 | 27.66 | 616,912 | -0.09(-0.34%) |
Jun 12, 2007 | 28.16 | 28.16 | 27.60 | 27.76 | 492,227 | -0.58(-2.04%) |
Jun 11, 2007 | 28.26 | 28.42 | 27.84 | 28.34 | 517,803 | -0.05(-0.17%) |
Jun 08, 2007 | 27.88 | 28.48 | 27.48 | 28.38 | 491,226 | +0.59(+2.14%) |
Jun 07, 2007 | 28.14 | 28.33 | 27.79 | 27.79 | 526,197 | -0.56(-1.99%) |
Jun 06, 2007 | 27.82 | 28.38 | 27.82 | 28.35 | 560,504 | +0.28(+1.00%) |
Jun 05, 2007 | 28.31 | 29.03 | 27.91 | 28.07 | 753,381 | -0.51(-1.78%) |
Jun 04, 2007 | 25.46 | 29.20 | 25.46 | 28.58 | 2,791,003 | +3.13(+12.30%) |