Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.53 | 27.77 | 26.53 | 26.84 | 891,027 | -0.49(-1.79%) |
Aug 30, 2007 | 27.17 | 27.99 | 27.13 | 27.33 | 314,195 | -0.16(-0.58%) |
Aug 29, 2007 | 27.00 | 27.59 | 27.00 | 27.49 | 380,519 | +0.54(+2.00%) |
Aug 28, 2007 | 27.69 | 28.25 | 26.92 | 26.95 | 343,950 | -0.87(-3.13%) |
Aug 27, 2007 | 27.80 | 28.15 | 27.57 | 27.82 | 355,193 | +0.01(+0.04%) |
Aug 24, 2007 | 27.40 | 27.91 | 27.40 | 27.81 | 623,678 | +0.20(+0.72%) |
Aug 23, 2007 | 28.21 | 28.21 | 27.36 | 27.61 | 612,516 | -0.42(-1.50%) |
Aug 22, 2007 | 27.76 | 28.23 | 27.69 | 28.03 | 386,738 | +0.33(+1.19%) |
Aug 21, 2007 | 27.80 | 28.26 | 27.52 | 27.70 | 390,812 | -0.03(-0.11%) |
Aug 20, 2007 | 28.14 | 28.40 | 27.36 | 27.73 | 537,317 | -0.24(-0.86%) |
Aug 17, 2007 | 30.34 | 30.39 | 27.53 | 27.97 | 1,117,905 | -1.16(-3.98%) |
Aug 16, 2007 | 28.16 | 29.19 | 27.63 | 29.13 | 908,886 | +0.88(+3.12%) |
Aug 15, 2007 | 28.82 | 29.39 | 28.18 | 28.25 | 558,536 | -0.61(-2.11%) |
Aug 14, 2007 | 28.72 | 29.29 | 28.64 | 28.86 | 579,686 | +0.07(+0.24%) |
Aug 13, 2007 | 30.30 | 30.49 | 28.39 | 28.79 | 933,553 | -1.06(-3.55%) |
Aug 10, 2007 | 31.12 | 31.64 | 29.07 | 29.85 | 1,822,939 | -1.80(-5.69%) |
Aug 09, 2007 | 31.56 | 33.33 | 31.29 | 31.65 | 2,226,209 | +0.01(+0.03%) |
Aug 08, 2007 | 31.25 | 32.44 | 31.25 | 31.64 | 2,018,920 | +0.55(+1.77%) |
Aug 07, 2007 | 29.00 | 32.25 | 28.58 | 31.09 | 1,245,744 | +1.68(+5.71%) |
Aug 06, 2007 | 27.22 | 29.47 | 26.95 | 29.41 | 910,842 | +2.27(+8.36%) |
Aug 03, 2007 | 27.26 | 27.81 | 27.09 | 27.14 | 545,493 | -0.43(-1.56%) |
Aug 02, 2007 | 27.19 | 27.68 | 27.11 | 27.57 | 450,042 | +0.47(+1.73%) |
Aug 01, 2007 | 27.08 | 27.31 | 26.62 | 27.10 | 684,193 | -0.13(-0.48%) |
Jul 31, 2007 | 27.63 | 27.74 | 27.21 | 27.23 | 565,614 | -0.21(-0.77%) |
Jul 30, 2007 | 27.21 | 27.75 | 26.87 | 27.44 | 724,213 | +0.12(+0.44%) |
Jul 27, 2007 | 27.02 | 27.79 | 27.01 | 27.32 | 790,801 | +0.15(+0.55%) |
Jul 26, 2007 | 27.91 | 28.01 | 26.87 | 27.17 | 731,828 | -1.04(-3.69%) |
Jul 25, 2007 | 28.66 | 28.80 | 27.73 | 28.21 | 836,381 | -0.19(-0.67%) |
Jul 24, 2007 | 28.81 | 29.12 | 28.13 | 28.40 | 885,519 | -0.60(-2.07%) |
Jul 23, 2007 | 28.27 | 29.07 | 28.12 | 29.00 | 1,013,171 | +0.56(+1.97%) |
Jul 20, 2007 | 28.20 | 28.51 | 27.95 | 28.44 | 762,666 | -0.13(-0.46%) |
Jul 19, 2007 | 27.89 | 28.57 | 27.72 | 28.57 | 670,700 | +0.97(+3.51%) |
Jul 18, 2007 | 27.35 | 27.69 | 27.25 | 27.60 | 391,849 | +0.21(+0.77%) |
Jul 17, 2007 | 27.81 | 27.97 | 27.38 | 27.39 | 545,448 | -0.41(-1.47%) |
Jul 16, 2007 | 27.83 | 27.98 | 27.45 | 27.80 | 443,395 | +0.04(+0.14%) |
Jul 13, 2007 | 27.57 | 27.93 | 27.40 | 27.76 | 218,570 | +0.16(+0.58%) |
Jul 12, 2007 | 26.49 | 27.61 | 26.49 | 27.60 | 569,818 | +1.16(+4.39%) |
Jul 11, 2007 | 26.36 | 27.20 | 26.17 | 26.44 | 511,539 | -0.06(-0.23%) |
Jul 10, 2007 | 27.19 | 27.22 | 26.50 | 26.50 | 328,217 | -0.72(-2.65%) |
Jul 09, 2007 | 27.05 | 27.37 | 26.71 | 27.22 | 590,607 | +0.16(+0.59%) |
Jul 06, 2007 | 27.32 | 27.33 | 26.98 | 27.06 | 329,795 | -0.27(-0.99%) |
Jul 05, 2007 | 27.47 | 27.58 | 27.07 | 27.33 | 349,427 | -0.25(-0.91%) |
Jul 03, 2007 | 27.62 | 27.72 | 27.25 | 27.58 | 240,256 | +0.05(+0.18%) |
Jul 02, 2007 | 26.50 | 27.62 | 26.10 | 27.53 | 1,534,267 | +0.95(+3.57%) |
Jun 29, 2007 | 26.91 | 27.09 | 26.57 | 26.58 | 391,965 | -0.18(-0.67%) |
Jun 28, 2007 | 27.14 | 27.24 | 26.75 | 26.76 | 475,457 | -0.37(-1.36%) |
Jun 27, 2007 | 26.58 | 27.16 | 26.51 | 27.13 | 432,855 | +0.51(+1.92%) |
Jun 26, 2007 | 27.29 | 27.45 | 26.55 | 26.62 | 523,350 | -0.61(-2.24%) |
Jun 25, 2007 | 27.29 | 27.55 | 27.04 | 27.23 | 398,389 | -0.08(-0.29%) |
Jun 22, 2007 | 27.40 | 27.67 | 27.17 | 27.31 | 494,855 | -0.11(-0.40%) |
Jun 21, 2007 | 27.39 | 27.54 | 26.97 | 27.42 | 579,594 | -0.09(-0.33%) |
Jun 20, 2007 | 28.33 | 28.33 | 27.41 | 27.51 | 800,600 | -0.71(-2.52%) |
Jun 19, 2007 | 28.50 | 28.52 | 28.08 | 28.22 | 436,700 | -0.32(-1.12%) |
Jun 18, 2007 | 28.42 | 28.61 | 27.86 | 28.54 | 545,100 | +0.14(+0.49%) |
Jun 15, 2007 | 28.76 | 28.81 | 28.26 | 28.40 | 647,600 | +0.00(+0.00%) |
Jun 14, 2007 | 28.37 | 28.72 | 28.26 | 28.40 | 465,900 | +0.09(+0.32%) |
Jun 13, 2007 | 27.71 | 28.35 | 27.54 | 28.31 | 528,700 | +0.60(+2.17%) |
Jun 12, 2007 | 28.38 | 28.40 | 27.64 | 27.71 | 905,300 | -0.90(-3.15%) |
Jun 11, 2007 | 28.74 | 28.84 | 28.36 | 28.61 | 498,380 | -0.32(-1.11%) |
Jun 08, 2007 | 28.52 | 29.00 | 28.38 | 28.93 | 454,239 | +0.33(+1.15%) |
Jun 07, 2007 | 28.45 | 28.96 | 28.33 | 28.60 | 951,090 | +0.03(+0.11%) |
Jun 06, 2007 | 28.90 | 29.04 | 28.34 | 28.57 | 928,475 | -0.46(-1.58%) |
Jun 05, 2007 | 28.83 | 29.06 | 28.14 | 29.03 | 1,042,734 | +0.10(+0.35%) |
Jun 04, 2007 | 28.29 | 29.07 | 28.25 | 28.93 | 928,832 | +0.73(+2.59%) |