Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.46 | 26.61 | 26.19 | 26.40 | 235,693 | +0.40(+1.56%) |
Aug 30, 2007 | 26.21 | 26.54 | 25.78 | 26.00 | 234,548 | -0.47(-1.77%) |
Aug 29, 2007 | 25.63 | 26.55 | 25.60 | 26.47 | 252,316 | +1.07(+4.23%) |
Aug 28, 2007 | 26.32 | 26.35 | 25.36 | 25.39 | 264,761 | -1.16(-4.35%) |
Aug 27, 2007 | 26.98 | 26.98 | 26.31 | 26.55 | 279,001 | -0.57(-2.11%) |
Aug 24, 2007 | 26.97 | 27.28 | 26.52 | 27.12 | 244,052 | +0.13(+0.48%) |
Aug 23, 2007 | 27.87 | 27.87 | 26.80 | 26.99 | 203,580 | -0.62(-2.23%) |
Aug 22, 2007 | 27.32 | 27.69 | 27.05 | 27.60 | 226,898 | +0.53(+1.94%) |
Aug 21, 2007 | 27.20 | 27.30 | 26.70 | 27.08 | 170,700 | -0.16(-0.58%) |
Aug 20, 2007 | 27.44 | 27.91 | 26.57 | 27.23 | 191,482 | -0.08(-0.30%) |
Aug 17, 2007 | 27.87 | 28.01 | 26.42 | 27.32 | 582,797 | +1.46(+5.63%) |
Aug 16, 2007 | 25.68 | 26.77 | 25.01 | 25.86 | 615,340 | -0.86(-3.23%) |
Aug 15, 2007 | 26.82 | 27.55 | 26.61 | 26.72 | 460,714 | -0.43(-1.59%) |
Aug 14, 2007 | 27.03 | 27.49 | 26.79 | 27.15 | 511,033 | +0.00(+0.00%) |
Aug 13, 2007 | 27.87 | 27.90 | 26.98 | 27.15 | 404,109 | -0.26(-0.95%) |
Aug 10, 2007 | 25.69 | 27.96 | 24.92 | 27.41 | 812,872 | -0.76(-2.70%) |
Aug 09, 2007 | 26.15 | 28.38 | 25.51 | 28.17 | 854,815 | +1.46(+5.47%) |
Aug 08, 2007 | 26.08 | 27.24 | 25.86 | 26.71 | 866,759 | +0.89(+3.46%) |
Aug 07, 2007 | 24.87 | 26.08 | 24.78 | 25.82 | 510,660 | +0.90(+3.63%) |
Aug 06, 2007 | 25.78 | 26.01 | 24.28 | 24.92 | 670,067 | -0.79(-3.08%) |
Aug 03, 2007 | 26.01 | 26.97 | 25.63 | 25.71 | 436,625 | -1.05(-3.93%) |
Aug 02, 2007 | 26.35 | 26.92 | 26.12 | 26.76 | 377,139 | +0.64(+2.46%) |
Aug 01, 2007 | 25.98 | 26.31 | 25.41 | 26.12 | 392,725 | +0.15(+0.59%) |
Jul 31, 2007 | 26.97 | 27.02 | 25.94 | 25.96 | 378,291 | -0.62(-2.35%) |
Jul 30, 2007 | 25.78 | 26.93 | 25.78 | 26.59 | 472,777 | +0.79(+3.07%) |
Jul 27, 2007 | 26.27 | 26.33 | 25.25 | 25.80 | 512,399 | -0.52(-1.98%) |
Jul 26, 2007 | 26.97 | 27.41 | 25.67 | 26.32 | 739,818 | -0.93(-3.42%) |
Jul 25, 2007 | 27.98 | 28.66 | 27.09 | 27.25 | 688,663 | -0.46(-1.66%) |
Jul 24, 2007 | 27.21 | 28.34 | 26.66 | 27.71 | 1,512,488 | -0.84(-2.94%) |
Jul 23, 2007 | 28.82 | 29.30 | 28.43 | 28.55 | 803,888 | +0.17(+0.60%) |
Jul 20, 2007 | 29.09 | 29.20 | 27.95 | 28.38 | 749,178 | -0.76(-2.62%) |
Jul 19, 2007 | 28.56 | 29.80 | 28.21 | 29.14 | 697,369 | +0.97(+3.43%) |
Jul 18, 2007 | 28.13 | 28.30 | 27.83 | 28.17 | 952,201 | -0.17(-0.59%) |
Jul 17, 2007 | 27.60 | 28.82 | 27.45 | 28.34 | 1,761,045 | +1.94(+7.34%) |
Jul 16, 2007 | 26.40 | 26.78 | 26.23 | 26.40 | 376,354 | +0.20(+0.75%) |
Jul 13, 2007 | 25.81 | 26.52 | 25.54 | 26.21 | 256,649 | +0.37(+1.43%) |
Jul 12, 2007 | 24.96 | 25.92 | 24.85 | 25.84 | 458,615 | +0.94(+3.77%) |
Jul 11, 2007 | 24.82 | 24.93 | 24.61 | 24.90 | 289,754 | +0.02(+0.07%) |
Jul 10, 2007 | 25.13 | 25.29 | 24.60 | 24.88 | 414,708 | -0.40(-1.60%) |
Jul 09, 2007 | 24.84 | 25.29 | 24.74 | 25.28 | 340,466 | +0.44(+1.76%) |
Jul 06, 2007 | 24.83 | 24.98 | 24.58 | 24.85 | 196,327 | +0.02(+0.09%) |
Jul 05, 2007 | 24.76 | 25.01 | 24.65 | 24.83 | 186,569 | +0.15(+0.62%) |
Jul 03, 2007 | 24.80 | 24.93 | 24.39 | 24.67 | 108,487 | -0.06(-0.24%) |
Jul 02, 2007 | 24.29 | 24.78 | 24.10 | 24.73 | 208,005 | +0.60(+2.50%) |
Jun 29, 2007 | 24.59 | 24.63 | 24.13 | 24.13 | 381,982 | -0.21(-0.85%) |
Jun 28, 2007 | 24.78 | 24.90 | 24.08 | 24.34 | 417,168 | -0.45(-1.83%) |
Jun 27, 2007 | 24.03 | 24.79 | 23.38 | 24.79 | 653,970 | +0.65(+2.70%) |
Jun 26, 2007 | 23.92 | 24.23 | 23.79 | 24.14 | 484,875 | +0.32(+1.34%) |
Jun 25, 2007 | 24.26 | 24.29 | 23.60 | 23.82 | 789,392 | -0.47(-1.92%) |
Jun 22, 2007 | 25.21 | 25.48 | 24.29 | 24.29 | 2,774,227 | -0.93(-3.67%) |
Jun 21, 2007 | 25.95 | 26.07 | 25.10 | 25.21 | 380,805 | -0.88(-3.36%) |
Jun 20, 2007 | 25.94 | 26.52 | 25.92 | 26.09 | 427,518 | +0.17(+0.66%) |
Jun 19, 2007 | 25.43 | 25.95 | 24.94 | 25.92 | 262,917 | +0.40(+1.59%) |
Jun 18, 2007 | 25.91 | 25.97 | 25.40 | 25.51 | 235,335 | -0.36(-1.37%) |
Jun 15, 2007 | 25.28 | 25.92 | 24.99 | 25.87 | 579,663 | +1.09(+4.39%) |
Jun 14, 2007 | 24.95 | 25.62 | 24.77 | 24.78 | 311,630 | -0.11(-0.43%) |
Jun 13, 2007 | 24.71 | 25.14 | 24.27 | 24.89 | 322,307 | +0.33(+1.35%) |
Jun 12, 2007 | 24.42 | 24.73 | 23.95 | 24.56 | 339,879 | +0.08(+0.31%) |
Jun 11, 2007 | 24.56 | 24.78 | 24.34 | 24.48 | 225,439 | -0.10(-0.42%) |
Jun 08, 2007 | 24.03 | 24.82 | 23.68 | 24.58 | 352,885 | +0.45(+1.86%) |
Jun 07, 2007 | 24.61 | 24.64 | 23.94 | 24.13 | 240,800 | -0.64(-2.59%) |
Jun 06, 2007 | 24.62 | 24.89 | 24.52 | 24.78 | 208,792 | -0.04(-0.14%) |
Jun 05, 2007 | 24.92 | 25.19 | 24.50 | 24.81 | 228,504 | -0.31(-1.25%) |
Jun 04, 2007 | 24.86 | 25.28 | 24.65 | 25.13 | 239,744 | +0.13(+0.50%) |