Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.77 | 27.13 | 24.77 | 26.60 | 3,001,543 | +2.30(+9.47%) |
Aug 30, 2007 | 24.25 | 24.75 | 24.01 | 24.30 | 846,794 | -0.25(-1.02%) |
Aug 29, 2007 | 24.16 | 24.63 | 23.90 | 24.55 | 787,983 | +0.49(+2.04%) |
Aug 28, 2007 | 24.83 | 25.04 | 24.00 | 24.06 | 775,711 | -0.84(-3.37%) |
Aug 27, 2007 | 25.05 | 25.52 | 24.70 | 24.90 | 744,390 | -0.55(-2.16%) |
Aug 24, 2007 | 24.82 | 25.52 | 24.50 | 25.45 | 829,323 | +0.50(+2.00%) |
Aug 23, 2007 | 25.45 | 25.76 | 24.77 | 24.95 | 946,468 | -0.35(-1.38%) |
Aug 22, 2007 | 24.91 | 25.44 | 24.91 | 25.30 | 831,481 | +0.57(+2.30%) |
Aug 21, 2007 | 24.50 | 24.89 | 24.37 | 24.73 | 748,538 | +0.11(+0.45%) |
Aug 20, 2007 | 25.02 | 25.12 | 24.01 | 24.62 | 1,130,070 | +0.24(+0.98%) |
Aug 17, 2007 | 24.89 | 25.30 | 23.75 | 24.38 | 1,501,421 | +0.63(+2.65%) |
Aug 16, 2007 | 23.50 | 24.43 | 22.54 | 23.75 | 2,039,298 | +0.02(+0.08%) |
Aug 15, 2007 | 24.99 | 25.15 | 23.53 | 23.73 | 1,622,112 | -1.13(-4.55%) |
Aug 14, 2007 | 25.88 | 26.40 | 24.79 | 24.86 | 688,791 | -0.81(-3.16%) |
Aug 13, 2007 | 26.39 | 26.68 | 25.25 | 25.67 | 1,212,223 | -0.21(-0.81%) |
Aug 10, 2007 | 26.00 | 26.89 | 25.80 | 25.88 | 2,186,169 | -1.91(-6.87%) |
Aug 09, 2007 | 26.06 | 27.90 | 26.05 | 27.79 | 2,386,333 | +0.40(+1.46%) |
Aug 08, 2007 | 25.60 | 27.99 | 22.73 | 27.39 | 4,829,172 | +0.91(+3.44%) |
Aug 07, 2007 | 26.78 | 27.50 | 26.08 | 26.48 | 2,171,789 | -0.76(-2.79%) |
Aug 06, 2007 | 27.29 | 27.60 | 25.87 | 27.24 | 1,322,317 | +0.46(+1.72%) |
Aug 03, 2007 | 26.68 | 28.67 | 26.53 | 26.78 | 1,190,329 | -0.65(-2.37%) |
Aug 02, 2007 | 26.81 | 27.60 | 26.57 | 27.43 | 1,207,484 | +0.86(+3.24%) |
Aug 01, 2007 | 25.50 | 27.97 | 23.32 | 26.57 | 1,777,305 | +0.95(+3.71%) |
Jul 31, 2007 | 26.08 | 26.68 | 25.26 | 25.62 | 1,133,271 | -0.28(-1.08%) |
Jul 30, 2007 | 25.60 | 26.19 | 25.22 | 25.90 | 1,760,966 | +0.72(+2.86%) |
Jul 27, 2007 | 25.95 | 26.18 | 25.18 | 25.18 | 2,070,877 | -0.58(-2.25%) |
Jul 26, 2007 | 26.74 | 26.80 | 25.35 | 25.76 | 2,581,254 | -1.14(-4.24%) |
Jul 25, 2007 | 27.43 | 27.90 | 26.35 | 26.90 | 1,405,533 | -0.12(-0.44%) |
Jul 24, 2007 | 28.10 | 28.26 | 26.86 | 27.02 | 1,698,064 | -1.32(-4.66%) |
Jul 23, 2007 | 28.60 | 29.25 | 28.21 | 28.34 | 1,281,028 | -0.38(-1.32%) |
Jul 20, 2007 | 28.90 | 29.10 | 28.20 | 28.72 | 802,873 | -0.38(-1.31%) |
Jul 19, 2007 | 28.63 | 29.75 | 28.60 | 29.10 | 1,451,605 | +0.35(+1.22%) |
Jul 18, 2007 | 28.80 | 28.80 | 28.03 | 28.75 | 1,153,570 | -0.13(-0.45%) |
Jul 17, 2007 | 29.20 | 29.80 | 28.60 | 28.88 | 1,966,040 | -0.27(-0.93%) |
Jul 16, 2007 | 29.76 | 30.50 | 29.09 | 29.15 | 1,476,096 | -0.69(-2.31%) |
Jul 13, 2007 | 29.00 | 29.88 | 28.26 | 29.84 | 1,937,570 | +0.80(+2.76%) |
Jul 12, 2007 | 28.91 | 29.33 | 28.40 | 29.04 | 1,608,530 | +0.51(+1.79%) |
Jul 11, 2007 | 28.95 | 29.19 | 28.14 | 28.53 | 1,370,511 | -0.58(-1.99%) |
Jul 10, 2007 | 29.98 | 30.00 | 29.03 | 29.11 | 1,470,715 | -0.90(-3.00%) |
Jul 09, 2007 | 29.30 | 30.02 | 29.16 | 30.01 | 1,365,361 | +0.84(+2.88%) |
Jul 06, 2007 | 29.10 | 29.43 | 29.02 | 29.17 | 1,574,027 | +0.35(+1.21%) |
Jul 05, 2007 | 28.10 | 29.26 | 28.10 | 28.82 | 2,166,196 | +0.79(+2.82%) |
Jul 03, 2007 | 27.00 | 28.50 | 27.00 | 28.03 | 1,569,566 | +1.03(+3.81%) |
Jul 02, 2007 | 26.07 | 27.07 | 26.05 | 27.00 | 950,987 | +1.15(+4.45%) |
Jun 29, 2007 | 25.90 | 26.09 | 25.47 | 25.85 | 1,349,785 | +0.03(+0.12%) |
Jun 28, 2007 | 26.39 | 26.39 | 25.80 | 25.82 | 1,231,157 | -0.46(-1.75%) |
Jun 27, 2007 | 26.21 | 26.33 | 25.80 | 26.28 | 1,157,215 | +0.02(+0.08%) |
Jun 26, 2007 | 26.89 | 26.89 | 25.84 | 26.26 | 1,055,603 | -0.35(-1.32%) |
Jun 25, 2007 | 27.41 | 27.59 | 26.41 | 26.61 | 1,864,664 | -0.80(-2.92%) |
Jun 22, 2007 | 26.64 | 28.55 | 26.61 | 27.41 | 3,561,504 | +1.01(+3.83%) |
Jun 21, 2007 | 26.00 | 26.59 | 25.71 | 26.40 | 1,239,500 | +0.20(+0.76%) |
Jun 20, 2007 | 25.85 | 26.21 | 25.15 | 26.20 | 1,502,300 | +0.49(+1.91%) |
Jun 19, 2007 | 25.70 | 26.39 | 25.16 | 25.71 | 2,017,300 | +0.79(+3.17%) |
Jun 18, 2007 | 25.50 | 25.63 | 24.84 | 24.92 | 1,030,000 | -0.64(-2.50%) |
Jun 15, 2007 | 25.38 | 25.70 | 24.73 | 25.56 | 1,994,500 | +0.35(+1.39%) |
Jun 14, 2007 | 24.81 | 25.75 | 24.59 | 25.21 | 1,521,000 | +0.54(+2.19%) |
Jun 13, 2007 | 23.99 | 27.26 | 23.68 | 24.67 | 1,283,500 | +0.80(+3.35%) |
Jun 12, 2007 | 24.15 | 24.50 | 23.83 | 23.87 | 1,009,800 | -0.36(-1.49%) |
Jun 11, 2007 | 24.86 | 24.91 | 24.18 | 24.23 | 870,405 | -0.56(-2.26%) |
Jun 08, 2007 | 24.25 | 24.97 | 24.15 | 24.79 | 1,778,770 | +0.47(+1.93%) |
Jun 07, 2007 | 25.62 | 25.70 | 24.30 | 24.32 | 2,890,193 | -1.69(-6.50%) |
Jun 06, 2007 | 25.80 | 26.48 | 25.50 | 26.01 | 3,570,360 | -1.02(-3.77%) |
Jun 05, 2007 | 26.09 | 27.42 | 25.30 | 27.03 | 2,876,138 | +1.38(+5.38%) |
Jun 04, 2007 | 24.60 | 26.09 | 24.27 | 25.65 | 2,537,951 | +0.84(+3.39%) |