Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.64 | 29.75 | 29.27 | 29.28 | 655,142 | +0.13(+0.44%) |
Aug 30, 2007 | 29.01 | 29.40 | 28.96 | 29.16 | 611,452 | -0.05(-0.16%) |
Aug 29, 2007 | 28.97 | 29.24 | 28.84 | 29.20 | 952,933 | +0.51(+1.76%) |
Aug 28, 2007 | 28.88 | 29.02 | 28.54 | 28.70 | 959,790 | -0.17(-0.58%) |
Aug 27, 2007 | 28.98 | 29.18 | 28.85 | 28.86 | 610,081 | -0.03(-0.09%) |
Aug 24, 2007 | 28.60 | 29.01 | 28.39 | 28.89 | 659,452 | +0.62(+2.18%) |
Aug 23, 2007 | 28.48 | 28.58 | 28.09 | 28.27 | 662,390 | -0.11(-0.40%) |
Aug 22, 2007 | 28.54 | 28.62 | 28.09 | 28.38 | 559,339 | +0.20(+0.72%) |
Aug 21, 2007 | 27.60 | 28.54 | 27.60 | 28.18 | 577,755 | +0.23(+0.84%) |
Aug 20, 2007 | 27.94 | 28.10 | 27.62 | 27.95 | 598,718 | +0.24(+0.88%) |
Aug 17, 2007 | 27.92 | 27.99 | 27.34 | 27.70 | 826,372 | +0.65(+2.40%) |
Aug 16, 2007 | 27.15 | 27.37 | 26.19 | 27.05 | 1,320,079 | -0.27(-0.99%) |
Aug 15, 2007 | 27.57 | 28.13 | 27.22 | 27.32 | 699,419 | -0.44(-1.60%) |
Aug 14, 2007 | 28.23 | 28.37 | 27.77 | 27.77 | 676,496 | -0.64(-2.25%) |
Aug 13, 2007 | 27.92 | 28.53 | 27.87 | 28.41 | 1,346,332 | +0.87(+3.17%) |
Aug 10, 2007 | 27.82 | 27.82 | 26.99 | 27.53 | 1,266,790 | +0.17(+0.62%) |
Aug 09, 2007 | 28.13 | 28.50 | 27.26 | 27.36 | 1,667,830 | -1.22(-4.28%) |
Aug 08, 2007 | 28.91 | 29.00 | 28.30 | 28.59 | 1,362,005 | +0.10(+0.34%) |
Aug 07, 2007 | 28.02 | 28.88 | 27.97 | 28.49 | 1,439,196 | +0.02(+0.05%) |
Aug 06, 2007 | 28.49 | 28.55 | 28.06 | 28.48 | 1,085,764 | +0.37(+1.31%) |
Aug 03, 2007 | 28.23 | 28.57 | 28.05 | 28.11 | 933,342 | -0.46(-1.63%) |
Aug 02, 2007 | 28.78 | 28.86 | 28.34 | 28.57 | 1,169,224 | -0.02(-0.05%) |
Aug 01, 2007 | 28.63 | 28.78 | 28.17 | 28.59 | 1,337,516 | +0.04(+0.14%) |
Jul 31, 2007 | 29.04 | 29.10 | 28.53 | 28.55 | 1,184,310 | -0.17(-0.60%) |
Jul 30, 2007 | 29.03 | 29.08 | 28.45 | 28.72 | 1,423,523 | +0.03(+0.09%) |
Jul 27, 2007 | 28.43 | 29.09 | 28.27 | 28.70 | 1,590,247 | +0.20(+0.70%) |
Jul 26, 2007 | 28.87 | 29.12 | 27.70 | 28.50 | 1,479,555 | -1.52(-5.05%) |
Jul 25, 2007 | 30.40 | 30.47 | 29.70 | 30.01 | 1,546,166 | -0.39(-1.28%) |
Jul 24, 2007 | 30.48 | 30.61 | 30.29 | 30.40 | 1,341,042 | +0.07(+0.24%) |
Jul 23, 2007 | 30.56 | 30.77 | 30.21 | 30.33 | 798,552 | +0.14(+0.47%) |
Jul 20, 2007 | 30.46 | 30.50 | 29.98 | 30.19 | 873,000 | -0.01(-0.02%) |
Jul 19, 2007 | 30.30 | 30.37 | 30.01 | 30.19 | 451,977 | +0.15(+0.49%) |
Jul 18, 2007 | 30.10 | 30.15 | 29.79 | 30.04 | 709,802 | -0.06(-0.20%) |
Jul 17, 2007 | 30.20 | 30.47 | 30.02 | 30.10 | 674,341 | -0.23(-0.77%) |
Jul 16, 2007 | 30.56 | 30.76 | 30.22 | 30.34 | 835,972 | -0.31(-1.00%) |
Jul 13, 2007 | 30.32 | 30.70 | 30.30 | 30.65 | 683,549 | +0.17(+0.55%) |
Jul 12, 2007 | 30.28 | 30.54 | 30.26 | 30.48 | 757,605 | +0.28(+0.91%) |
Jul 11, 2007 | 30.30 | 30.30 | 30.03 | 30.20 | 662,390 | +0.14(+0.46%) |
Jul 10, 2007 | 30.53 | 30.43 | 29.99 | 30.06 | 885,343 | -0.27(-0.88%) |
Jul 09, 2007 | 30.33 | 30.54 | 30.23 | 30.33 | 1,075,185 | +0.35(+1.17%) |
Jul 06, 2007 | 29.68 | 30.00 | 29.58 | 29.98 | 1,001,129 | +0.43(+1.45%) |
Jul 05, 2007 | 29.73 | 29.82 | 29.41 | 29.55 | 870,649 | +0.05(+0.16%) |
Jul 03, 2007 | 29.56 | 29.59 | 29.41 | 29.50 | 262,722 | +0.05(+0.16%) |
Jul 02, 2007 | 29.13 | 29.48 | 29.08 | 29.46 | 968,019 | +0.43(+1.48%) |
Jun 29, 2007 | 29.13 | 29.34 | 28.78 | 29.03 | 1,414,119 | +0.06(+0.21%) |
Jun 28, 2007 | 29.09 | 29.40 | 28.94 | 28.97 | 1,039,332 | -0.06(-0.21%) |
Jun 27, 2007 | 28.99 | 29.12 | 28.76 | 29.03 | 1,256,211 | +0.09(+0.32%) |
Jun 26, 2007 | 29.29 | 29.29 | 28.80 | 28.94 | 935,693 | -0.10(-0.35%) |
Jun 25, 2007 | 29.49 | 29.49 | 28.91 | 29.04 | 1,252,097 | -0.30(-1.01%) |
Jun 22, 2007 | 29.56 | 29.66 | 29.19 | 29.33 | 1,812,807 | -0.27(-0.90%) |
Jun 21, 2007 | 29.63 | 29.76 | 29.41 | 29.60 | 1,287,557 | +0.00(+0.00%) |
Jun 20, 2007 | 29.82 | 30.00 | 29.60 | 29.60 | 1,204,293 | +0.06(+0.19%) |
Jun 19, 2007 | 29.68 | 29.70 | 29.49 | 29.54 | 597,346 | -0.25(-0.82%) |
Jun 18, 2007 | 29.89 | 29.93 | 29.75 | 29.79 | 737,034 | +0.20(+0.67%) |
Jun 15, 2007 | 29.61 | 29.76 | 29.54 | 29.59 | 719,402 | +0.29(+0.99%) |
Jun 14, 2007 | 29.30 | 29.49 | 29.23 | 29.30 | 837,343 | +0.13(+0.45%) |
Jun 13, 2007 | 28.73 | 29.18 | 28.60 | 29.17 | 822,454 | +0.41(+1.44%) |
Jun 12, 2007 | 28.82 | 29.14 | 28.75 | 28.75 | 1,049,912 | -0.52(-1.78%) |
Jun 11, 2007 | 29.30 | 29.40 | 29.06 | 29.27 | 609,101 | -0.10(-0.33%) |
Jun 08, 2007 | 28.99 | 29.39 | 28.85 | 29.37 | 680,023 | +0.43(+1.50%) |
Jun 07, 2007 | 29.53 | 29.56 | 28.94 | 28.94 | 718,814 | -0.48(-1.63%) |
Jun 06, 2007 | 29.94 | 29.95 | 29.30 | 29.42 | 1,002,892 | -0.57(-1.89%) |
Jun 05, 2007 | 30.31 | 30.39 | 29.76 | 29.98 | 1,116,327 | -0.35(-1.16%) |
Jun 04, 2007 | 30.01 | 30.33 | 30.00 | 30.33 | 925,701 | +0.31(+1.04%) |