Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.18 | 26.90 | 26.18 | 26.71 | 1,191,226 | +0.55(+2.11%) |
Aug 30, 2007 | 26.31 | 26.84 | 25.94 | 26.15 | 1,207,704 | -0.48(-1.80%) |
Aug 29, 2007 | 26.11 | 27.13 | 26.11 | 26.63 | 1,302,884 | +0.41(+1.58%) |
Aug 28, 2007 | 27.00 | 27.23 | 26.06 | 26.22 | 1,305,712 | -1.16(-4.25%) |
Aug 27, 2007 | 27.26 | 28.05 | 26.88 | 27.38 | 1,434,275 | -0.07(-0.27%) |
Aug 24, 2007 | 26.47 | 27.49 | 26.33 | 27.45 | 1,475,044 | +0.90(+3.40%) |
Aug 23, 2007 | 26.18 | 26.75 | 25.52 | 26.55 | 2,474,066 | +0.50(+1.90%) |
Aug 22, 2007 | 26.01 | 26.32 | 25.39 | 26.05 | 1,282,840 | +0.38(+1.49%) |
Aug 21, 2007 | 23.79 | 26.11 | 23.75 | 25.67 | 2,452,054 | +1.63(+6.80%) |
Aug 20, 2007 | 24.36 | 24.58 | 23.40 | 24.04 | 1,811,864 | -0.27(-1.10%) |
Aug 17, 2007 | 25.03 | 25.49 | 23.09 | 24.31 | 2,687,554 | +0.17(+0.71%) |
Aug 16, 2007 | 23.89 | 24.31 | 21.66 | 24.14 | 6,271,236 | -0.11(-0.47%) |
Aug 15, 2007 | 25.05 | 25.63 | 24.09 | 24.25 | 1,794,682 | -0.80(-3.18%) |
Aug 14, 2007 | 26.02 | 26.20 | 24.82 | 25.05 | 2,025,570 | -0.78(-3.02%) |
Aug 13, 2007 | 25.97 | 26.37 | 25.65 | 25.83 | 1,680,653 | +0.43(+1.70%) |
Aug 10, 2007 | 24.86 | 25.75 | 23.88 | 25.40 | 4,126,915 | -0.63(-2.41%) |
Aug 09, 2007 | 27.65 | 28.30 | 25.62 | 26.02 | 3,128,221 | -2.15(-7.62%) |
Aug 08, 2007 | 27.74 | 29.66 | 26.97 | 28.17 | 4,492,522 | +0.46(+1.64%) |
Aug 07, 2007 | 26.28 | 28.42 | 25.84 | 27.71 | 3,826,572 | +1.29(+4.89%) |
Aug 06, 2007 | 25.97 | 26.51 | 25.33 | 26.42 | 4,020,788 | +0.39(+1.50%) |
Aug 03, 2007 | 26.45 | 26.65 | 25.99 | 26.03 | 3,162,830 | -0.62(-2.32%) |
Aug 02, 2007 | 27.24 | 27.24 | 26.10 | 26.65 | 4,397,506 | +0.96(+3.74%) |
Aug 01, 2007 | 26.23 | 26.43 | 25.05 | 25.69 | 4,115,983 | -0.41(-1.56%) |
Jul 31, 2007 | 26.63 | 27.48 | 25.81 | 26.10 | 4,745,684 | +0.57(+2.23%) |
Jul 30, 2007 | 23.83 | 25.70 | 23.83 | 25.53 | 5,414,195 | +2.00(+8.50%) |
Jul 27, 2007 | 23.80 | 24.79 | 23.26 | 23.53 | 3,685,336 | -0.65(-2.69%) |
Jul 26, 2007 | 24.88 | 25.38 | 23.66 | 24.18 | 4,004,067 | -1.28(-5.02%) |
Jul 25, 2007 | 26.35 | 26.71 | 24.85 | 25.45 | 2,717,063 | -0.76(-2.89%) |
Jul 24, 2007 | 27.40 | 27.40 | 26.03 | 26.21 | 1,685,080 | -1.20(-4.39%) |
Jul 23, 2007 | 27.04 | 28.05 | 26.92 | 27.41 | 1,145,111 | +0.53(+1.97%) |
Jul 20, 2007 | 27.16 | 27.23 | 26.21 | 26.88 | 2,246,536 | -0.33(-1.20%) |
Jul 19, 2007 | 27.97 | 28.31 | 27.19 | 27.21 | 1,468,158 | -0.45(-1.62%) |
Jul 18, 2007 | 27.74 | 28.10 | 27.20 | 27.66 | 2,103,552 | -0.37(-1.31%) |
Jul 17, 2007 | 28.15 | 28.30 | 27.69 | 28.02 | 1,227,010 | +0.12(+0.44%) |
Jul 16, 2007 | 28.07 | 28.98 | 27.86 | 27.90 | 2,325,639 | -0.32(-1.12%) |
Jul 13, 2007 | 28.76 | 29.56 | 28.12 | 28.22 | 5,395,503 | -0.47(-1.64%) |
Jul 12, 2007 | 26.18 | 28.82 | 26.13 | 28.69 | 7,349,734 | +3.20(+12.54%) |
Jul 11, 2007 | 25.23 | 25.58 | 25.16 | 25.49 | 1,715,208 | +0.34(+1.36%) |
Jul 10, 2007 | 25.74 | 25.75 | 24.81 | 25.15 | 2,690,952 | -0.24(-0.96%) |
Jul 09, 2007 | 23.18 | 25.95 | 23.57 | 25.40 | 6,044,793 | +2.95(+13.15%) |
Jul 06, 2007 | 22.08 | 22.61 | 21.87 | 22.44 | 930,034 | +0.41(+1.85%) |
Jul 05, 2007 | 21.79 | 22.17 | 21.77 | 22.04 | 1,760,136 | +0.33(+1.54%) |
Jul 03, 2007 | 21.88 | 21.96 | 21.57 | 21.70 | 736,600 | -0.04(-0.19%) |
Jul 02, 2007 | 21.34 | 21.85 | 21.40 | 21.74 | 1,567,519 | +0.41(+1.94%) |
Jun 29, 2007 | 21.35 | 21.91 | 21.09 | 21.33 | 2,254,644 | -0.02(-0.11%) |
Jun 28, 2007 | 21.47 | 22.36 | 21.33 | 21.35 | 1,750,501 | -0.11(-0.53%) |
Jun 27, 2007 | 21.14 | 21.67 | 20.58 | 21.47 | 2,227,631 | +0.15(+0.72%) |
Jun 26, 2007 | 21.91 | 22.10 | 21.19 | 21.31 | 1,749,025 | -0.54(-2.49%) |
Jun 25, 2007 | 22.75 | 22.76 | 21.72 | 21.86 | 1,366,977 | -0.96(-4.21%) |
Jun 22, 2007 | 22.43 | 22.87 | 22.04 | 22.82 | 1,821,455 | +0.29(+1.30%) |
Jun 21, 2007 | 22.57 | 22.75 | 21.96 | 22.53 | 1,625,684 | +0.01(+0.04%) |
Jun 20, 2007 | 23.77 | 23.86 | 22.44 | 22.52 | 2,346,421 | -1.00(-4.25%) |
Jun 19, 2007 | 22.73 | 23.84 | 22.57 | 23.52 | 2,643,890 | +0.70(+3.06%) |
Jun 18, 2007 | 22.52 | 22.92 | 22.35 | 22.82 | 1,875,686 | +0.43(+1.93%) |
Jun 15, 2007 | 22.79 | 23.05 | 22.28 | 22.39 | 1,699,222 | -0.38(-1.68%) |
Jun 14, 2007 | 22.16 | 22.84 | 22.16 | 22.77 | 1,889,090 | +0.72(+3.24%) |
Jun 13, 2007 | 21.75 | 22.33 | 21.74 | 22.05 | 2,124,335 | +0.73(+3.43%) |
Jun 12, 2007 | 21.89 | 22.09 | 21.29 | 21.32 | 1,590,269 | -0.62(-2.82%) |
Jun 11, 2007 | 21.65 | 21.95 | 21.31 | 21.94 | 1,525,672 | +0.14(+0.63%) |
Jun 08, 2007 | 21.14 | 21.83 | 20.96 | 21.80 | 2,060,635 | +0.75(+3.55%) |
Jun 07, 2007 | 22.44 | 22.45 | 21.01 | 21.05 | 2,570,107 | -1.11(-4.99%) |
Jun 06, 2007 | 22.75 | 22.75 | 21.89 | 22.16 | 1,757,141 | -0.47(-2.08%) |
Jun 05, 2007 | 22.90 | 23.01 | 22.53 | 22.63 | 1,526,692 | -0.38(-1.66%) |
Jun 04, 2007 | 22.57 | 23.03 | 22.52 | 23.01 | 1,746,935 | +0.65(+2.91%) |