Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.87 | 30.87 | 30.48 | 30.59 | 18,718 | +0.10(+0.33%) |
Aug 30, 2007 | 30.66 | 30.68 | 30.29 | 30.49 | 34,431 | -0.54(-1.74%) |
Aug 29, 2007 | 30.03 | 31.03 | 29.56 | 31.03 | 42,830 | +1.11(+3.71%) |
Aug 28, 2007 | 30.71 | 30.71 | 29.92 | 29.92 | 32,020 | -1.06(-3.42%) |
Aug 27, 2007 | 31.12 | 31.28 | 30.81 | 30.98 | 22,787 | -0.12(-0.39%) |
Aug 24, 2007 | 31.26 | 31.32 | 30.74 | 31.10 | 36,432 | -0.20(-0.64%) |
Aug 23, 2007 | 32.11 | 32.16 | 31.16 | 31.30 | 26,299 | -0.72(-2.25%) |
Aug 22, 2007 | 31.99 | 32.11 | 31.58 | 32.02 | 59,650 | +0.15(+0.47%) |
Aug 21, 2007 | 31.34 | 32.27 | 31.34 | 31.87 | 232,319 | +0.62(+1.98%) |
Aug 20, 2007 | 30.54 | 31.41 | 30.41 | 31.25 | 140,887 | +0.49(+1.59%) |
Aug 17, 2007 | 30.52 | 31.16 | 30.00 | 30.76 | 175,787 | +0.92(+3.08%) |
Aug 16, 2007 | 27.84 | 30.10 | 27.84 | 29.84 | 133,801 | +1.50(+5.29%) |
Aug 15, 2007 | 28.00 | 28.74 | 28.00 | 28.34 | 60,990 | +0.14(+0.50%) |
Aug 14, 2007 | 28.30 | 28.55 | 28.12 | 28.20 | 33,610 | -0.05(-0.18%) |
Aug 13, 2007 | 29.31 | 29.36 | 27.86 | 28.25 | 103,653 | -0.89(-3.05%) |
Aug 10, 2007 | 28.80 | 29.75 | 28.51 | 29.14 | 177,135 | -0.06(-0.21%) |
Aug 09, 2007 | 28.48 | 30.00 | 28.48 | 29.20 | 151,011 | -0.69(-2.31%) |
Aug 08, 2007 | 29.66 | 30.72 | 29.25 | 29.89 | 157,354 | +0.52(+1.77%) |
Aug 07, 2007 | 29.14 | 30.59 | 28.68 | 29.37 | 100,620 | +0.07(+0.24%) |
Aug 06, 2007 | 27.64 | 29.76 | 27.31 | 29.30 | 176,919 | +1.74(+6.31%) |
Aug 03, 2007 | 27.58 | 28.84 | 27.26 | 27.56 | 150,601 | -0.98(-3.43%) |
Aug 02, 2007 | 28.48 | 28.87 | 28.26 | 28.54 | 97,846 | +0.17(+0.60%) |
Aug 01, 2007 | 28.27 | 28.68 | 27.73 | 28.37 | 147,214 | +0.12(+0.42%) |
Jul 31, 2007 | 28.92 | 29.29 | 27.91 | 28.25 | 158,412 | -0.40(-1.40%) |
Jul 30, 2007 | 28.53 | 29.08 | 28.07 | 28.65 | 102,207 | +0.07(+0.24%) |
Jul 27, 2007 | 28.33 | 29.13 | 28.15 | 28.58 | 183,645 | +0.21(+0.74%) |
Jul 26, 2007 | 28.78 | 29.39 | 27.64 | 28.37 | 82,677 | -0.77(-2.64%) |
Jul 25, 2007 | 29.46 | 29.54 | 28.89 | 29.14 | 78,969 | -0.11(-0.38%) |
Jul 24, 2007 | 29.75 | 29.83 | 29.22 | 29.25 | 110,778 | -0.75(-2.50%) |
Jul 23, 2007 | 29.94 | 30.23 | 29.75 | 30.00 | 74,168 | +0.24(+0.81%) |
Jul 20, 2007 | 30.02 | 30.09 | 29.13 | 29.76 | 93,890 | -0.33(-1.10%) |
Jul 19, 2007 | 29.88 | 30.30 | 29.88 | 30.09 | 43,154 | +0.29(+0.97%) |
Jul 18, 2007 | 29.74 | 29.97 | 29.50 | 29.80 | 95,846 | -0.13(-0.43%) |
Jul 17, 2007 | 29.70 | 30.05 | 29.62 | 29.93 | 317,926 | +0.42(+1.42%) |
Jul 16, 2007 | 29.68 | 30.44 | 29.45 | 29.51 | 157,860 | -0.14(-0.47%) |
Jul 13, 2007 | 29.48 | 30.68 | 29.00 | 29.65 | 307,231 | +1.33(+4.70%) |
Jul 12, 2007 | 26.99 | 28.38 | 26.76 | 28.32 | 167,001 | +1.54(+5.75%) |
Jul 11, 2007 | 27.05 | 27.40 | 26.61 | 26.78 | 44,920 | -0.29(-1.07%) |
Jul 10, 2007 | 27.95 | 27.95 | 26.95 | 27.07 | 55,287 | -0.88(-3.15%) |
Jul 09, 2007 | 28.52 | 28.52 | 27.73 | 27.95 | 66,001 | -0.52(-1.83%) |
Jul 06, 2007 | 28.12 | 28.51 | 28.05 | 28.47 | 37,654 | +0.28(+0.99%) |
Jul 05, 2007 | 28.30 | 28.35 | 28.00 | 28.19 | 39,714 | -0.13(-0.46%) |
Jul 03, 2007 | 28.39 | 28.44 | 28.15 | 28.32 | 53,407 | +0.04(+0.14%) |
Jul 02, 2007 | 28.06 | 28.54 | 27.90 | 28.28 | 68,260 | +0.41(+1.47%) |
Jun 29, 2007 | 28.54 | 28.67 | 27.83 | 27.87 | 101,361 | -0.50(-1.76%) |
Jun 28, 2007 | 28.54 | 28.66 | 28.11 | 28.37 | 46,373 | -0.27(-0.94%) |
Jun 27, 2007 | 28.19 | 28.66 | 27.76 | 28.64 | 95,100 | +0.22(+0.77%) |
Jun 26, 2007 | 28.43 | 28.64 | 28.05 | 28.42 | 32,922 | +0.16(+0.57%) |
Jun 25, 2007 | 28.18 | 28.79 | 28.00 | 28.26 | 45,588 | +0.12(+0.43%) |
Jun 22, 2007 | 28.40 | 28.59 | 28.11 | 28.14 | 163,463 | -0.37(-1.30%) |
Jun 21, 2007 | 28.56 | 28.63 | 28.24 | 28.51 | 53,521 | -0.24(-0.83%) |
Jun 20, 2007 | 28.90 | 28.90 | 28.56 | 28.75 | 102,500 | -0.19(-0.66%) |
Jun 19, 2007 | 29.13 | 29.24 | 28.74 | 28.94 | 112,400 | -0.41(-1.40%) |
Jun 18, 2007 | 29.53 | 29.66 | 29.22 | 29.35 | 62,300 | -0.16(-0.54%) |
Jun 15, 2007 | 29.43 | 29.88 | 28.75 | 29.51 | 155,900 | +0.67(+2.32%) |
Jun 14, 2007 | 28.45 | 29.22 | 28.36 | 28.84 | 84,400 | +0.29(+1.02%) |
Jun 13, 2007 | 28.26 | 28.73 | 28.05 | 28.55 | 22,200 | +0.28(+0.99%) |
Jun 12, 2007 | 28.14 | 28.58 | 28.05 | 28.27 | 66,000 | +0.00(+0.00%) |
Jun 11, 2007 | 28.41 | 28.60 | 28.06 | 28.27 | 15,529 | -0.28(-0.98%) |
Jun 08, 2007 | 28.14 | 28.57 | 28.07 | 28.55 | 49,559 | +0.42(+1.50%) |
Jun 07, 2007 | 28.41 | 28.55 | 28.03 | 28.13 | 48,929 | -0.41(-1.45%) |
Jun 06, 2007 | 28.09 | 28.61 | 27.86 | 28.54 | 85,449 | +0.25(+0.88%) |
Jun 05, 2007 | 28.77 | 29.10 | 28.21 | 28.29 | 52,891 | -0.64(-2.21%) |
Jun 04, 2007 | 28.81 | 29.15 | 28.66 | 28.93 | 60,572 | -0.05(-0.17%) |