Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.06 | 28.66 | 27.59 | 27.74 | 432,035 | +0.15(+0.53%) |
Aug 30, 2007 | 27.75 | 28.10 | 27.39 | 27.60 | 296,963 | -0.39(-1.39%) |
Aug 29, 2007 | 27.42 | 28.02 | 27.10 | 27.98 | 387,630 | +0.66(+2.43%) |
Aug 28, 2007 | 27.56 | 27.68 | 27.13 | 27.32 | 455,763 | -0.46(-1.66%) |
Aug 27, 2007 | 27.73 | 27.97 | 27.56 | 27.78 | 388,238 | -0.04(-0.15%) |
Aug 24, 2007 | 27.48 | 27.85 | 27.30 | 27.82 | 468,371 | +0.30(+1.09%) |
Aug 23, 2007 | 28.34 | 28.48 | 27.50 | 27.52 | 1,327,210 | -1.54(-5.29%) |
Aug 22, 2007 | 29.42 | 29.59 | 28.81 | 29.06 | 604,408 | -0.13(-0.44%) |
Aug 21, 2007 | 28.79 | 29.49 | 28.76 | 29.19 | 537,441 | +0.19(+0.64%) |
Aug 20, 2007 | 29.52 | 29.52 | 28.61 | 29.00 | 466,308 | -0.40(-1.35%) |
Aug 17, 2007 | 28.87 | 29.63 | 28.46 | 29.40 | 1,198,583 | +1.61(+5.79%) |
Aug 16, 2007 | 25.99 | 28.06 | 25.96 | 27.79 | 1,062,858 | +1.67(+6.38%) |
Aug 15, 2007 | 26.04 | 27.06 | 25.97 | 26.12 | 641,426 | +0.13(+0.50%) |
Aug 14, 2007 | 26.58 | 26.75 | 25.89 | 25.99 | 578,660 | -0.43(-1.62%) |
Aug 13, 2007 | 27.75 | 28.00 | 26.37 | 26.42 | 771,294 | -1.06(-3.86%) |
Aug 10, 2007 | 27.31 | 27.95 | 27.16 | 27.48 | 1,190,372 | -0.57(-2.05%) |
Aug 09, 2007 | 27.94 | 28.66 | 27.79 | 28.06 | 1,746,435 | -0.53(-1.84%) |
Aug 08, 2007 | 27.73 | 29.34 | 27.73 | 28.58 | 1,906,319 | +1.08(+3.91%) |
Aug 07, 2007 | 26.78 | 27.79 | 26.75 | 27.51 | 1,130,289 | +0.53(+1.98%) |
Aug 06, 2007 | 26.25 | 26.97 | 25.78 | 26.97 | 1,263,080 | +0.94(+3.60%) |
Aug 03, 2007 | 26.16 | 27.34 | 26.00 | 26.03 | 750,729 | -1.23(-4.51%) |
Aug 02, 2007 | 26.91 | 27.41 | 26.84 | 27.26 | 648,317 | +0.40(+1.48%) |
Aug 01, 2007 | 26.54 | 26.92 | 26.24 | 26.87 | 845,234 | +0.26(+0.97%) |
Jul 31, 2007 | 26.78 | 27.22 | 26.58 | 26.61 | 897,554 | -0.27(-0.99%) |
Jul 30, 2007 | 26.44 | 26.91 | 25.95 | 26.88 | 604,300 | +0.41(+1.56%) |
Jul 27, 2007 | 26.41 | 26.89 | 26.25 | 26.46 | 925,099 | -0.05(-0.18%) |
Jul 26, 2007 | 26.69 | 26.80 | 26.15 | 26.51 | 683,578 | -0.50(-1.86%) |
Jul 25, 2007 | 26.87 | 27.29 | 26.74 | 27.01 | 1,176,628 | +0.23(+0.88%) |
Jul 24, 2007 | 26.89 | 27.18 | 26.66 | 26.78 | 737,559 | -0.32(-1.19%) |
Jul 23, 2007 | 26.90 | 27.22 | 26.90 | 27.10 | 749,877 | +0.20(+0.75%) |
Jul 20, 2007 | 27.91 | 27.91 | 26.48 | 26.90 | 1,196,026 | -1.08(-3.85%) |
Jul 19, 2007 | 27.92 | 28.11 | 27.53 | 27.98 | 361,190 | +0.06(+0.20%) |
Jul 18, 2007 | 28.39 | 28.42 | 27.54 | 27.92 | 772,096 | -0.57(-2.02%) |
Jul 17, 2007 | 28.49 | 28.74 | 28.32 | 28.49 | 274,560 | +0.01(+0.03%) |
Jul 16, 2007 | 28.40 | 28.51 | 28.29 | 28.49 | 620,244 | +0.06(+0.20%) |
Jul 13, 2007 | 28.42 | 28.49 | 28.07 | 28.43 | 339,308 | -0.06(-0.23%) |
Jul 12, 2007 | 27.89 | 28.49 | 27.79 | 28.49 | 250,507 | +0.65(+2.32%) |
Jul 11, 2007 | 27.90 | 27.99 | 27.56 | 27.85 | 702,157 | -0.11(-0.41%) |
Jul 10, 2007 | 28.91 | 28.91 | 27.94 | 27.96 | 763,530 | -0.88(-3.06%) |
Jul 09, 2007 | 28.96 | 29.06 | 28.82 | 28.84 | 342,367 | -0.12(-0.42%) |
Jul 06, 2007 | 28.85 | 29.00 | 28.74 | 28.96 | 244,894 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.10 | 28.82 | 28.91 | 337,282 | -0.04(-0.14%) |
Jul 03, 2007 | 28.95 | 29.07 | 28.83 | 28.96 | 195,601 | +0.01(+0.03%) |
Jul 02, 2007 | 28.85 | 29.00 | 28.73 | 28.95 | 336,757 | +0.22(+0.76%) |
Jun 29, 2007 | 29.04 | 29.14 | 28.69 | 28.73 | 563,653 | -0.17(-0.59%) |
Jun 28, 2007 | 28.91 | 29.07 | 28.57 | 28.90 | 393,771 | +0.02(+0.06%) |
Jun 27, 2007 | 28.58 | 28.92 | 28.32 | 28.88 | 634,399 | +0.10(+0.34%) |
Jun 26, 2007 | 28.82 | 28.91 | 28.50 | 28.79 | 1,115,620 | +0.06(+0.20%) |
Jun 25, 2007 | 28.74 | 29.12 | 28.56 | 28.73 | 402,511 | -0.14(-0.48%) |
Jun 22, 2007 | 28.85 | 29.10 | 28.69 | 28.87 | 863,360 | -0.09(-0.31%) |
Jun 21, 2007 | 29.07 | 29.15 | 28.69 | 28.96 | 290,466 | -0.12(-0.42%) |
Jun 20, 2007 | 29.42 | 29.50 | 29.05 | 29.08 | 377,117 | -0.33(-1.13%) |
Jun 19, 2007 | 29.30 | 29.53 | 29.25 | 29.41 | 275,020 | -0.06(-0.19%) |
Jun 18, 2007 | 29.53 | 29.59 | 29.26 | 29.46 | 295,786 | -0.08(-0.27%) |
Jun 15, 2007 | 29.77 | 29.80 | 29.43 | 29.55 | 601,089 | +0.13(+0.44%) |
Jun 14, 2007 | 29.31 | 29.51 | 29.21 | 29.42 | 567,592 | +0.06(+0.22%) |
Jun 13, 2007 | 29.01 | 29.39 | 28.92 | 29.35 | 483,417 | +0.36(+1.23%) |
Jun 12, 2007 | 29.32 | 29.46 | 28.99 | 29.00 | 339,294 | -0.52(-1.75%) |
Jun 11, 2007 | 29.37 | 29.67 | 29.20 | 29.51 | 251,734 | +0.01(+0.03%) |
Jun 08, 2007 | 29.25 | 29.57 | 29.19 | 29.51 | 292,181 | +0.17(+0.58%) |
Jun 07, 2007 | 29.67 | 29.69 | 29.29 | 29.34 | 337,434 | -0.45(-1.52%) |
Jun 06, 2007 | 30.18 | 30.23 | 29.72 | 29.79 | 227,222 | -0.53(-1.73%) |
Jun 05, 2007 | 30.42 | 30.45 | 30.00 | 30.31 | 575,120 | -0.12(-0.40%) |
Jun 04, 2007 | 30.25 | 30.44 | 30.25 | 30.44 | 430,558 | +0.10(+0.32%) |