Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.36 | 27.39 | 27.06 | 27.13 | 2,085,437 | +0.22(+0.80%) |
Aug 30, 2007 | 26.66 | 27.11 | 26.66 | 26.91 | 3,259,926 | -0.27(-0.99%) |
Aug 29, 2007 | 27.03 | 27.23 | 26.95 | 27.18 | 2,795,525 | +0.28(+1.05%) |
Aug 28, 2007 | 27.22 | 27.26 | 26.87 | 26.90 | 3,015,208 | -0.42(-1.55%) |
Aug 27, 2007 | 27.40 | 27.49 | 27.30 | 27.32 | 3,052,489 | +0.14(+0.53%) |
Aug 24, 2007 | 27.12 | 27.26 | 27.03 | 27.18 | 4,375,808 | +0.09(+0.34%) |
Aug 23, 2007 | 27.08 | 27.15 | 26.97 | 27.08 | 3,231,398 | +0.12(+0.46%) |
Aug 22, 2007 | 26.90 | 27.04 | 26.89 | 26.96 | 4,982,265 | +0.05(+0.19%) |
Aug 21, 2007 | 27.04 | 27.07 | 26.81 | 26.91 | 3,643,207 | -0.02(-0.06%) |
Aug 20, 2007 | 26.86 | 27.10 | 26.83 | 26.92 | 5,200,784 | -0.21(-0.78%) |
Aug 17, 2007 | 27.01 | 27.18 | 26.82 | 27.14 | 3,015,791 | +0.42(+1.56%) |
Aug 16, 2007 | 26.66 | 26.80 | 26.38 | 26.72 | 3,963,213 | -0.16(-0.61%) |
Aug 15, 2007 | 26.98 | 27.19 | 26.87 | 26.88 | 3,742,763 | -0.34(-1.25%) |
Aug 14, 2007 | 27.56 | 27.59 | 27.10 | 27.22 | 3,435,418 | -0.39(-1.42%) |
Aug 13, 2007 | 27.82 | 27.92 | 27.61 | 27.61 | 2,862,284 | -0.49(-1.74%) |
Aug 10, 2007 | 28.25 | 28.29 | 27.91 | 28.10 | 3,273,317 | -0.19(-0.67%) |
Aug 09, 2007 | 28.45 | 28.67 | 28.27 | 28.29 | 3,788,563 | -0.55(-1.89%) |
Aug 08, 2007 | 28.70 | 28.92 | 28.69 | 28.84 | 4,016,796 | +0.52(+1.82%) |
Aug 07, 2007 | 27.95 | 28.50 | 27.93 | 28.33 | 3,749,786 | +0.08(+0.29%) |
Aug 06, 2007 | 28.35 | 28.44 | 28.04 | 28.24 | 3,598,405 | +0.59(+2.14%) |
Aug 03, 2007 | 27.69 | 27.77 | 27.60 | 27.65 | 2,349,943 | -0.04(-0.13%) |
Aug 02, 2007 | 27.73 | 27.83 | 27.56 | 27.69 | 2,566,275 | -0.12(-0.43%) |
Aug 01, 2007 | 27.85 | 27.97 | 27.53 | 27.80 | 3,528,999 | +0.01(+0.02%) |
Jul 31, 2007 | 27.72 | 27.99 | 27.71 | 27.80 | 3,710,975 | +0.27(+0.99%) |
Jul 30, 2007 | 27.85 | 27.87 | 27.40 | 27.53 | 4,725,806 | +0.12(+0.45%) |
Jul 27, 2007 | 27.73 | 27.74 | 27.39 | 27.40 | 4,608,105 | -0.17(-0.62%) |
Jul 26, 2007 | 27.88 | 27.93 | 27.52 | 27.57 | 7,799,945 | -0.41(-1.45%) |
Jul 25, 2007 | 28.07 | 28.09 | 27.87 | 27.98 | 4,843,839 | -0.19(-0.68%) |
Jul 24, 2007 | 28.28 | 28.41 | 28.11 | 28.17 | 7,456,446 | -0.01(-0.04%) |
Jul 23, 2007 | 28.25 | 28.33 | 28.18 | 28.18 | 6,133,022 | -0.15(-0.55%) |
Jul 20, 2007 | 28.37 | 28.42 | 28.26 | 28.34 | 5,098,724 | +0.34(+1.20%) |
Jul 19, 2007 | 28.19 | 28.34 | 27.90 | 28.00 | 12,823,128 | +0.50(+1.84%) |
Jul 18, 2007 | 27.55 | 27.62 | 27.35 | 27.50 | 15,388,190 | -0.40(-1.42%) |
Jul 17, 2007 | 27.85 | 28.08 | 27.76 | 27.89 | 12,351,935 | -0.68(-2.38%) |
Jul 16, 2007 | 28.53 | 28.62 | 28.45 | 28.57 | 3,375,939 | +0.26(+0.93%) |
Jul 13, 2007 | 28.43 | 28.44 | 28.10 | 28.31 | 3,713,574 | -0.43(-1.51%) |
Jul 12, 2007 | 28.50 | 28.78 | 28.44 | 28.74 | 2,894,848 | +0.25(+0.87%) |
Jul 11, 2007 | 28.78 | 28.78 | 28.42 | 28.50 | 5,570,674 | +0.15(+0.55%) |
Jul 10, 2007 | 28.48 | 28.62 | 28.30 | 28.34 | 3,216,042 | -0.09(-0.31%) |
Jul 09, 2007 | 28.47 | 28.52 | 28.40 | 28.43 | 2,583,861 | -0.08(-0.29%) |
Jul 06, 2007 | 28.41 | 28.62 | 28.39 | 28.51 | 2,898,980 | -0.06(-0.22%) |
Jul 05, 2007 | 28.76 | 28.80 | 28.50 | 28.57 | 6,209,954 | -0.30(-1.04%) |
Jul 03, 2007 | 28.92 | 29.01 | 28.78 | 28.87 | 2,041,966 | -0.18(-0.62%) |
Jul 02, 2007 | 28.89 | 29.21 | 28.96 | 29.05 | 2,009,671 | +0.16(+0.55%) |
Jun 29, 2007 | 28.94 | 29.09 | 28.80 | 28.89 | 2,407,175 | +0.05(+0.18%) |
Jun 28, 2007 | 28.76 | 28.92 | 28.77 | 28.84 | 3,597,885 | +0.25(+0.88%) |
Jun 27, 2007 | 28.80 | 28.84 | 28.47 | 28.59 | 3,499,210 | +0.11(+0.38%) |
Jun 26, 2007 | 28.63 | 28.67 | 28.47 | 28.48 | 7,382,501 | -0.10(-0.34%) |
Jun 25, 2007 | 28.62 | 28.77 | 28.58 | 28.58 | 9,043,680 | +0.01(+0.02%) |
Jun 22, 2007 | 28.60 | 28.65 | 28.55 | 28.57 | 6,600,608 | +0.15(+0.53%) |
Jun 21, 2007 | 28.48 | 28.46 | 28.34 | 28.42 | 8,298,946 | -0.19(-0.65%) |
Jun 20, 2007 | 28.77 | 28.77 | 28.57 | 28.61 | 6,592,822 | +0.00(+0.00%) |
Jun 19, 2007 | 28.63 | 28.68 | 28.53 | 28.61 | 2,925,938 | -0.09(-0.32%) |
Jun 18, 2007 | 28.72 | 28.78 | 28.57 | 28.70 | 3,557,236 | -0.13(-0.46%) |
Jun 15, 2007 | 29.03 | 29.05 | 28.80 | 28.84 | 6,407,876 | +0.52(+1.82%) |
Jun 14, 2007 | 28.16 | 28.37 | 28.12 | 28.32 | 4,421,801 | +0.08(+0.29%) |
Jun 13, 2007 | 28.12 | 28.27 | 28.06 | 28.24 | 4,186,787 | +0.24(+0.85%) |
Jun 12, 2007 | 28.12 | 28.22 | 28.00 | 28.00 | 5,232,611 | -0.32(-1.15%) |
Jun 11, 2007 | 28.26 | 28.50 | 28.25 | 28.33 | 7,850,177 | -0.06(-0.22%) |
Jun 08, 2007 | 28.40 | 28.45 | 28.25 | 28.39 | 7,390,710 | -0.12(-0.42%) |
Jun 07, 2007 | 28.83 | 28.88 | 28.47 | 28.51 | 6,787,538 | -0.39(-1.36%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.74 | 28.90 | 5,132,261 | -0.06(-0.21%) |
Jun 05, 2007 | 29.04 | 29.07 | 28.94 | 28.96 | 4,666,907 | -0.08(-0.27%) |
Jun 04, 2007 | 29.09 | 29.09 | 28.94 | 29.04 | 5,204,277 | +0.02(+0.05%) |