Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.75 | 29.40 | 28.51 | 29.04 | 431,916 | +0.64(+2.27%) |
Aug 30, 2007 | 28.13 | 28.54 | 27.69 | 28.39 | 337,643 | +0.27(+0.96%) |
Aug 29, 2007 | 27.28 | 28.18 | 27.19 | 28.12 | 471,197 | +1.35(+5.03%) |
Aug 28, 2007 | 27.48 | 27.48 | 26.78 | 26.78 | 289,310 | -0.76(-2.76%) |
Aug 27, 2007 | 28.37 | 28.49 | 27.54 | 27.54 | 386,829 | -0.95(-3.33%) |
Aug 24, 2007 | 29.11 | 29.11 | 27.94 | 28.49 | 398,784 | -0.63(-2.17%) |
Aug 23, 2007 | 29.16 | 29.70 | 28.83 | 29.12 | 786,467 | +0.08(+0.28%) |
Aug 22, 2007 | 29.22 | 29.61 | 28.97 | 29.04 | 863,662 | -0.16(-0.56%) |
Aug 21, 2007 | 28.25 | 29.25 | 28.10 | 29.20 | 304,339 | +0.85(+2.99%) |
Aug 20, 2007 | 27.96 | 28.57 | 27.44 | 28.35 | 453,264 | +0.58(+2.09%) |
Aug 17, 2007 | 28.47 | 28.74 | 27.44 | 27.77 | 948,372 | +0.52(+1.89%) |
Aug 16, 2007 | 25.27 | 27.47 | 25.27 | 27.26 | 822,844 | +1.49(+5.80%) |
Aug 15, 2007 | 26.20 | 27.48 | 25.75 | 25.76 | 503,134 | -0.43(-1.63%) |
Aug 14, 2007 | 27.14 | 27.39 | 26.19 | 26.19 | 514,235 | -1.09(-4.01%) |
Aug 13, 2007 | 27.92 | 28.69 | 27.19 | 27.29 | 381,022 | -0.63(-2.27%) |
Aug 10, 2007 | 27.74 | 29.00 | 25.87 | 27.92 | 573,327 | -0.69(-2.39%) |
Aug 09, 2007 | 26.27 | 29.18 | 26.27 | 28.60 | 783,564 | +0.05(+0.18%) |
Aug 08, 2007 | 28.09 | 29.14 | 27.56 | 28.55 | 820,966 | +0.83(+2.98%) |
Aug 07, 2007 | 27.00 | 27.98 | 26.87 | 27.72 | 711,492 | +0.72(+2.67%) |
Aug 06, 2007 | 26.10 | 27.06 | 25.41 | 27.00 | 557,956 | +0.25(+0.92%) |
Aug 03, 2007 | 26.71 | 27.21 | 26.58 | 26.76 | 674,432 | -0.45(-1.66%) |
Aug 02, 2007 | 26.79 | 27.44 | 26.79 | 27.21 | 353,867 | +0.16(+0.61%) |
Aug 01, 2007 | 26.40 | 27.26 | 25.79 | 27.05 | 680,409 | +0.62(+2.35%) |
Jul 31, 2007 | 26.58 | 26.95 | 26.34 | 26.42 | 802,862 | +0.19(+0.74%) |
Jul 30, 2007 | 26.44 | 26.61 | 25.83 | 26.23 | 418,424 | -0.22(-0.82%) |
Jul 27, 2007 | 27.15 | 27.55 | 26.37 | 26.45 | 480,078 | -0.85(-3.11%) |
Jul 26, 2007 | 27.65 | 27.72 | 26.81 | 27.30 | 534,377 | -0.87(-3.08%) |
Jul 25, 2007 | 28.57 | 28.68 | 27.61 | 28.16 | 454,801 | -0.25(-0.89%) |
Jul 24, 2007 | 29.01 | 29.39 | 28.12 | 28.42 | 439,943 | -0.95(-3.23%) |
Jul 23, 2007 | 30.73 | 30.73 | 29.36 | 29.36 | 427,134 | -0.88(-2.90%) |
Jul 20, 2007 | 31.14 | 31.14 | 30.01 | 30.24 | 386,487 | -0.97(-3.11%) |
Jul 19, 2007 | 31.35 | 31.48 | 31.09 | 31.21 | 215,019 | +0.13(+0.43%) |
Jul 18, 2007 | 31.30 | 31.50 | 30.51 | 31.08 | 416,887 | -0.47(-1.50%) |
Jul 17, 2007 | 31.97 | 32.10 | 31.48 | 31.55 | 318,515 | -0.36(-1.12%) |
Jul 16, 2007 | 32.17 | 32.48 | 31.86 | 31.91 | 239,612 | -0.29(-0.91%) |
Jul 13, 2007 | 32.20 | 32.22 | 31.81 | 32.20 | 288,286 | +0.00(+0.00%) |
Jul 12, 2007 | 31.96 | 32.27 | 31.50 | 32.20 | 510,136 | -0.03(-0.09%) |
Jul 11, 2007 | 32.03 | 32.36 | 31.78 | 32.23 | 426,963 | +0.01(+0.02%) |
Jul 10, 2007 | 32.41 | 32.60 | 32.09 | 32.23 | 553,857 | -0.42(-1.27%) |
Jul 09, 2007 | 32.56 | 32.73 | 32.35 | 32.64 | 382,559 | +0.07(+0.22%) |
Jul 06, 2007 | 32.57 | 32.79 | 32.36 | 32.57 | 254,299 | -0.07(-0.22%) |
Jul 05, 2007 | 32.05 | 32.71 | 31.99 | 32.64 | 449,507 | +0.71(+2.22%) |
Jul 03, 2007 | 31.77 | 32.05 | 31.62 | 31.93 | 282,650 | +0.27(+0.85%) |
Jul 02, 2007 | 30.90 | 31.71 | 30.52 | 31.67 | 311,342 | +0.94(+3.05%) |
Jun 29, 2007 | 31.03 | 31.35 | 30.45 | 30.73 | 394,173 | -0.16(-0.51%) |
Jun 28, 2007 | 30.70 | 31.44 | 30.62 | 30.89 | 433,795 | -0.13(-0.42%) |
Jun 27, 2007 | 29.49 | 31.19 | 29.43 | 31.02 | 404,761 | +1.24(+4.15%) |
Jun 26, 2007 | 30.06 | 30.10 | 29.34 | 29.78 | 590,064 | -0.18(-0.61%) |
Jun 25, 2007 | 30.65 | 30.78 | 29.74 | 29.96 | 448,653 | -0.69(-2.25%) |
Jun 22, 2007 | 31.07 | 31.15 | 30.61 | 30.65 | 666,746 | -0.54(-1.73%) |
Jun 21, 2007 | 30.85 | 31.39 | 30.29 | 31.19 | 357,454 | +0.15(+0.47%) |
Jun 20, 2007 | 32.10 | 32.10 | 30.88 | 31.04 | 378,631 | -1.04(-3.25%) |
Jun 19, 2007 | 31.98 | 32.26 | 31.63 | 32.09 | 344,132 | -0.09(-0.27%) |
Jun 18, 2007 | 32.72 | 32.72 | 32.05 | 32.17 | 292,384 | -0.56(-1.70%) |
Jun 15, 2007 | 33.15 | 33.15 | 32.41 | 32.73 | 474,954 | +0.46(+1.42%) |
Jun 14, 2007 | 32.71 | 32.79 | 32.09 | 32.27 | 328,079 | -0.48(-1.47%) |
Jun 13, 2007 | 32.28 | 33.08 | 32.10 | 32.75 | 303,485 | +0.61(+1.89%) |
Jun 12, 2007 | 32.54 | 32.57 | 31.95 | 32.15 | 410,397 | -0.45(-1.37%) |
Jun 11, 2007 | 32.97 | 33.29 | 32.37 | 32.59 | 255,324 | -0.47(-1.42%) |
Jun 08, 2007 | 32.84 | 33.11 | 32.51 | 33.06 | 298,533 | +0.27(+0.82%) |
Jun 07, 2007 | 33.58 | 33.78 | 32.79 | 32.79 | 473,076 | -1.38(-4.03%) |
Jun 06, 2007 | 33.59 | 34.33 | 33.33 | 34.17 | 461,291 | +0.45(+1.34%) |
Jun 05, 2007 | 34.22 | 34.29 | 33.62 | 33.71 | 471,197 | -0.77(-2.24%) |
Jun 04, 2007 | 34.21 | 34.49 | 34.16 | 34.49 | 328,933 | +0.09(+0.26%) |