Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.51 | 29.51 | 29.03 | 29.27 | 1,788,928 | +0.12(+0.42%) |
Aug 30, 2007 | 29.01 | 29.44 | 28.96 | 29.15 | 2,120,591 | -0.10(-0.34%) |
Aug 29, 2007 | 28.65 | 29.29 | 28.63 | 29.25 | 1,726,308 | +0.69(+2.42%) |
Aug 28, 2007 | 28.78 | 29.06 | 28.52 | 28.56 | 2,973,337 | -0.35(-1.20%) |
Aug 27, 2007 | 29.33 | 29.33 | 28.52 | 28.91 | 3,379,936 | -0.52(-1.78%) |
Aug 24, 2007 | 29.40 | 29.51 | 29.14 | 29.43 | 1,668,545 | -0.09(-0.29%) |
Aug 23, 2007 | 29.36 | 29.69 | 29.15 | 29.52 | 3,744,903 | +0.32(+1.09%) |
Aug 22, 2007 | 29.29 | 29.38 | 28.99 | 29.20 | 2,068,552 | +0.12(+0.40%) |
Aug 21, 2007 | 28.77 | 29.26 | 28.71 | 29.08 | 2,191,017 | +0.12(+0.40%) |
Aug 20, 2007 | 28.82 | 29.19 | 28.59 | 28.97 | 1,949,209 | -0.06(-0.22%) |
Aug 17, 2007 | 28.99 | 29.20 | 28.25 | 29.03 | 2,898,054 | +0.67(+2.36%) |
Aug 16, 2007 | 27.78 | 28.54 | 27.61 | 28.36 | 4,628,526 | +0.50(+1.80%) |
Aug 15, 2007 | 27.93 | 28.59 | 27.85 | 27.86 | 3,016,703 | -0.06(-0.23%) |
Aug 14, 2007 | 28.73 | 28.80 | 27.93 | 27.93 | 2,898,401 | -0.78(-2.73%) |
Aug 13, 2007 | 29.71 | 29.98 | 28.70 | 28.71 | 3,349,406 | -0.90(-3.04%) |
Aug 10, 2007 | 29.20 | 30.16 | 29.10 | 29.61 | 3,555,134 | +0.08(+0.27%) |
Aug 09, 2007 | 29.40 | 30.13 | 29.12 | 29.53 | 5,842,423 | -0.02(-0.06%) |
Aug 08, 2007 | 28.76 | 29.67 | 28.66 | 29.55 | 4,797,306 | +0.78(+2.73%) |
Aug 07, 2007 | 27.82 | 28.92 | 27.68 | 28.76 | 3,155,474 | +0.82(+2.93%) |
Aug 06, 2007 | 27.49 | 28.08 | 27.15 | 27.94 | 3,931,896 | +0.25(+0.92%) |
Aug 03, 2007 | 27.90 | 28.25 | 27.68 | 27.69 | 5,229,750 | -0.56(-2.00%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.17 | 28.25 | 5,408,591 | -0.46(-1.59%) |
Aug 01, 2007 | 27.64 | 28.81 | 27.62 | 28.71 | 4,004,404 | +1.05(+3.79%) |
Jul 31, 2007 | 27.95 | 28.44 | 27.66 | 27.66 | 2,993,285 | -0.29(-1.05%) |
Jul 30, 2007 | 28.11 | 28.25 | 27.73 | 27.95 | 3,504,135 | -0.16(-0.55%) |
Jul 27, 2007 | 28.31 | 28.54 | 28.10 | 28.11 | 4,137,971 | -0.16(-0.57%) |
Jul 26, 2007 | 28.86 | 29.20 | 27.86 | 28.27 | 7,597,527 | -0.88(-3.01%) |
Jul 25, 2007 | 29.07 | 29.36 | 28.60 | 29.15 | 5,227,148 | +0.21(+0.74%) |
Jul 24, 2007 | 30.13 | 30.51 | 28.90 | 28.93 | 4,041,178 | -0.89(-2.98%) |
Jul 23, 2007 | 29.78 | 30.10 | 29.61 | 29.82 | 1,882,252 | +0.13(+0.45%) |
Jul 20, 2007 | 30.28 | 30.38 | 29.65 | 29.69 | 3,390,690 | -0.61(-2.00%) |
Jul 19, 2007 | 29.97 | 30.44 | 29.86 | 30.29 | 2,554,423 | +0.42(+1.41%) |
Jul 18, 2007 | 29.08 | 29.95 | 29.00 | 29.87 | 4,142,828 | +0.76(+2.59%) |
Jul 17, 2007 | 28.77 | 29.26 | 28.77 | 29.12 | 2,368,297 | +0.27(+0.94%) |
Jul 16, 2007 | 29.22 | 29.40 | 28.84 | 28.85 | 1,136,917 | -0.49(-1.67%) |
Jul 13, 2007 | 28.84 | 29.48 | 28.84 | 29.34 | 1,697,687 | +0.42(+1.46%) |
Jul 12, 2007 | 28.58 | 28.92 | 28.50 | 28.92 | 1,625,873 | +0.40(+1.42%) |
Jul 11, 2007 | 28.28 | 28.51 | 28.25 | 28.51 | 1,882,946 | +0.14(+0.51%) |
Jul 10, 2007 | 28.59 | 28.74 | 28.37 | 28.37 | 2,018,421 | -0.35(-1.20%) |
Jul 09, 2007 | 28.66 | 28.86 | 28.59 | 28.71 | 1,400,370 | +0.13(+0.46%) |
Jul 06, 2007 | 28.67 | 28.71 | 28.34 | 28.58 | 1,207,826 | -0.16(-0.54%) |
Jul 05, 2007 | 28.81 | 29.06 | 28.52 | 28.74 | 1,950,076 | -0.17(-0.60%) |
Jul 03, 2007 | 28.92 | 29.08 | 28.74 | 28.91 | 1,062,810 | +0.01(+0.04%) |
Jul 02, 2007 | 28.25 | 28.90 | 28.43 | 28.90 | 2,436,988 | +0.65(+2.29%) |
Jun 29, 2007 | 28.08 | 28.48 | 27.93 | 28.25 | 2,007,492 | +0.17(+0.62%) |
Jun 28, 2007 | 28.35 | 28.52 | 28.05 | 28.08 | 1,550,623 | -0.27(-0.96%) |
Jun 27, 2007 | 27.90 | 28.35 | 27.80 | 28.35 | 2,598,829 | +0.32(+1.15%) |
Jun 26, 2007 | 28.25 | 28.54 | 28.03 | 28.03 | 3,065,793 | +0.09(+0.31%) |
Jun 25, 2007 | 27.94 | 28.22 | 27.84 | 27.94 | 2,817,220 | -0.02(-0.06%) |
Jun 22, 2007 | 28.13 | 28.17 | 27.80 | 27.96 | 2,550,607 | -0.27(-0.96%) |
Jun 21, 2007 | 28.12 | 28.41 | 27.90 | 28.23 | 1,693,524 | +0.12(+0.43%) |
Jun 20, 2007 | 28.84 | 28.91 | 28.10 | 28.11 | 1,812,519 | -0.70(-2.42%) |
Jun 19, 2007 | 28.71 | 28.89 | 28.58 | 28.81 | 2,742,978 | -0.05(-0.18%) |
Jun 18, 2007 | 29.10 | 29.15 | 28.73 | 28.86 | 2,242,189 | -0.21(-0.73%) |
Jun 15, 2007 | 29.11 | 29.34 | 29.01 | 29.07 | 4,801,989 | +0.26(+0.90%) |
Jun 14, 2007 | 28.88 | 29.09 | 28.69 | 28.81 | 2,687,296 | -0.07(-0.24%) |
Jun 13, 2007 | 28.45 | 28.91 | 28.42 | 28.88 | 3,557,389 | +0.63(+2.22%) |
Jun 12, 2007 | 28.59 | 28.60 | 28.14 | 28.25 | 3,304,999 | -0.35(-1.23%) |
Jun 11, 2007 | 28.36 | 28.81 | 28.31 | 28.61 | 2,315,390 | +0.25(+0.87%) |
Jun 08, 2007 | 28.21 | 28.51 | 28.05 | 28.36 | 3,732,240 | +0.14(+0.51%) |
Jun 07, 2007 | 29.03 | 29.06 | 28.18 | 28.21 | 3,338,152 | -0.91(-3.11%) |
Jun 06, 2007 | 29.41 | 29.41 | 28.89 | 29.12 | 2,312,788 | -0.29(-0.98%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.37 | 29.41 | 2,358,409 | -0.49(-1.64%) |
Jun 04, 2007 | 30.06 | 30.21 | 29.70 | 29.90 | 2,405,414 | -0.52(-1.72%) |