Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.38 | 27.83 | 26.78 | 26.93 | 97,339 | +0.00(+0.00%) |
Aug 30, 2007 | 26.87 | 27.69 | 26.64 | 26.93 | 81,698 | -0.26(-0.94%) |
Aug 29, 2007 | 26.99 | 27.19 | 26.56 | 27.18 | 188,820 | +0.46(+1.71%) |
Aug 28, 2007 | 26.92 | 27.12 | 26.65 | 26.73 | 83,715 | -0.28(-1.03%) |
Aug 27, 2007 | 26.95 | 27.24 | 26.76 | 27.00 | 72,807 | +0.11(+0.40%) |
Aug 24, 2007 | 26.66 | 27.57 | 26.66 | 26.90 | 101,364 | +0.15(+0.55%) |
Aug 23, 2007 | 27.11 | 27.47 | 26.57 | 26.75 | 95,973 | -0.50(-1.82%) |
Aug 22, 2007 | 27.55 | 27.69 | 26.92 | 27.24 | 83,803 | -0.05(-0.17%) |
Aug 21, 2007 | 27.71 | 27.73 | 27.18 | 27.29 | 58,491 | -0.43(-1.56%) |
Aug 20, 2007 | 27.90 | 28.03 | 27.39 | 27.73 | 66,544 | -0.10(-0.36%) |
Aug 17, 2007 | 28.51 | 28.51 | 27.52 | 27.83 | 196,714 | +0.33(+1.21%) |
Aug 16, 2007 | 26.45 | 27.72 | 26.45 | 27.49 | 201,571 | +0.73(+2.72%) |
Aug 15, 2007 | 26.54 | 27.81 | 26.54 | 26.76 | 85,850 | +0.20(+0.76%) |
Aug 14, 2007 | 27.47 | 27.77 | 26.45 | 26.56 | 152,291 | -0.91(-3.30%) |
Aug 13, 2007 | 28.96 | 28.96 | 27.14 | 27.47 | 239,562 | -1.22(-4.24%) |
Aug 10, 2007 | 28.16 | 29.04 | 27.83 | 28.69 | 228,541 | +0.15(+0.52%) |
Aug 09, 2007 | 27.65 | 29.20 | 27.53 | 28.54 | 535,649 | +0.25(+0.88%) |
Aug 08, 2007 | 28.18 | 30.44 | 27.69 | 28.29 | 681,572 | +0.36(+1.28%) |
Aug 07, 2007 | 27.15 | 28.39 | 26.23 | 27.93 | 383,138 | +0.65(+2.38%) |
Aug 06, 2007 | 25.69 | 27.49 | 25.33 | 27.28 | 347,213 | +1.66(+6.50%) |
Aug 03, 2007 | 25.82 | 26.38 | 25.53 | 25.62 | 233,367 | -0.73(-2.76%) |
Aug 02, 2007 | 26.04 | 26.36 | 25.84 | 26.35 | 128,623 | +0.41(+1.58%) |
Aug 01, 2007 | 25.73 | 26.03 | 25.19 | 25.94 | 154,024 | +0.23(+0.90%) |
Jul 31, 2007 | 26.50 | 26.52 | 25.70 | 25.70 | 182,702 | -0.53(-2.01%) |
Jul 30, 2007 | 26.02 | 26.39 | 25.73 | 26.23 | 159,116 | +0.21(+0.80%) |
Jul 27, 2007 | 26.28 | 26.55 | 25.71 | 26.02 | 204,830 | -0.34(-1.29%) |
Jul 26, 2007 | 26.30 | 26.85 | 25.90 | 26.36 | 390,812 | -0.36(-1.33%) |
Jul 25, 2007 | 26.67 | 26.97 | 26.46 | 26.72 | 254,649 | +0.12(+0.44%) |
Jul 24, 2007 | 26.72 | 27.18 | 26.45 | 26.60 | 256,585 | -0.45(-1.66%) |
Jul 23, 2007 | 26.88 | 27.43 | 26.88 | 27.05 | 223,703 | +0.17(+0.63%) |
Jul 20, 2007 | 27.06 | 27.06 | 26.49 | 26.88 | 225,606 | -0.24(-0.89%) |
Jul 19, 2007 | 26.80 | 27.30 | 26.56 | 27.12 | 241,800 | +0.44(+1.65%) |
Jul 18, 2007 | 26.42 | 26.74 | 26.10 | 26.68 | 244,932 | +0.03(+0.12%) |
Jul 17, 2007 | 26.22 | 27.07 | 26.10 | 26.65 | 246,765 | +0.31(+1.18%) |
Jul 16, 2007 | 26.40 | 26.82 | 26.08 | 26.34 | 251,386 | -0.09(-0.32%) |
Jul 13, 2007 | 26.90 | 26.90 | 26.35 | 26.42 | 322,783 | -0.47(-1.76%) |
Jul 12, 2007 | 26.08 | 27.01 | 25.96 | 26.90 | 648,794 | +1.02(+3.95%) |
Jul 11, 2007 | 25.56 | 26.13 | 25.50 | 25.87 | 415,119 | +0.12(+0.48%) |
Jul 10, 2007 | 24.80 | 27.01 | 24.80 | 25.75 | 2,369,102 | -2.88(-10.06%) |
Jul 09, 2007 | 26.67 | 28.65 | 26.54 | 28.63 | 945,389 | +2.09(+7.88%) |
Jul 06, 2007 | 26.91 | 26.91 | 26.52 | 26.54 | 149,124 | -0.26(-0.98%) |
Jul 05, 2007 | 26.36 | 26.87 | 26.28 | 26.80 | 161,803 | +0.42(+1.58%) |
Jul 03, 2007 | 26.08 | 26.47 | 26.01 | 26.39 | 58,788 | +0.44(+1.70%) |
Jul 02, 2007 | 25.71 | 26.20 | 25.46 | 25.94 | 122,995 | +0.49(+1.92%) |
Jun 29, 2007 | 26.06 | 26.19 | 25.46 | 25.46 | 72,345 | -0.46(-1.76%) |
Jun 28, 2007 | 25.66 | 26.16 | 25.66 | 25.91 | 108,256 | +0.10(+0.39%) |
Jun 27, 2007 | 25.52 | 25.89 | 25.37 | 25.81 | 103,865 | +0.01(+0.03%) |
Jun 26, 2007 | 25.94 | 26.01 | 25.56 | 25.80 | 108,158 | +0.08(+0.30%) |
Jun 25, 2007 | 25.56 | 26.25 | 25.49 | 25.73 | 117,930 | +0.16(+0.64%) |
Jun 22, 2007 | 25.78 | 26.03 | 25.44 | 25.56 | 177,161 | -0.36(-1.37%) |
Jun 21, 2007 | 25.86 | 26.06 | 25.72 | 25.92 | 126,486 | +0.02(+0.09%) |
Jun 20, 2007 | 26.07 | 26.31 | 25.53 | 25.90 | 283,946 | +0.09(+0.36%) |
Jun 19, 2007 | 25.41 | 25.99 | 25.41 | 25.80 | 284,076 | +0.26(+1.03%) |
Jun 18, 2007 | 25.93 | 25.93 | 25.29 | 25.54 | 136,356 | -0.43(-1.64%) |
Jun 15, 2007 | 26.27 | 26.27 | 25.91 | 25.97 | 234,362 | +0.05(+0.18%) |
Jun 14, 2007 | 25.39 | 25.94 | 25.39 | 25.92 | 107,948 | +0.53(+2.10%) |
Jun 13, 2007 | 24.87 | 25.53 | 24.70 | 25.39 | 82,640 | +0.54(+2.18%) |
Jun 12, 2007 | 25.28 | 25.33 | 24.78 | 24.84 | 71,148 | -0.58(-2.28%) |
Jun 11, 2007 | 25.10 | 25.63 | 24.95 | 25.42 | 83,988 | +0.29(+1.14%) |
Jun 08, 2007 | 24.91 | 25.19 | 24.80 | 25.14 | 45,045 | +0.30(+1.22%) |
Jun 07, 2007 | 25.11 | 25.32 | 24.80 | 24.84 | 101,486 | -0.40(-1.60%) |
Jun 06, 2007 | 25.45 | 25.53 | 25.02 | 25.24 | 69,816 | -0.32(-1.24%) |
Jun 05, 2007 | 25.92 | 25.92 | 25.26 | 25.56 | 107,218 | -0.44(-1.70%) |
Jun 04, 2007 | 25.98 | 26.07 | 25.66 | 26.00 | 77,656 | -0.02(-0.09%) |