Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.85 | 28.55 | 27.35 | 27.68 | 129,237 | +0.18(+0.64%) |
Aug 30, 2007 | 27.87 | 28.12 | 27.38 | 27.50 | 195,690 | -0.66(-2.34%) |
Aug 29, 2007 | 27.51 | 28.16 | 27.29 | 28.16 | 171,190 | +0.76(+2.78%) |
Aug 28, 2007 | 27.85 | 27.98 | 27.40 | 27.40 | 150,402 | -0.67(-2.38%) |
Aug 27, 2007 | 28.02 | 28.25 | 27.78 | 28.06 | 178,604 | -0.16(-0.55%) |
Aug 24, 2007 | 27.34 | 28.25 | 27.05 | 28.22 | 125,846 | +0.83(+3.03%) |
Aug 23, 2007 | 27.52 | 27.69 | 27.14 | 27.39 | 138,860 | +0.01(+0.02%) |
Aug 22, 2007 | 27.30 | 27.53 | 27.05 | 27.38 | 132,582 | +0.28(+1.03%) |
Aug 21, 2007 | 27.10 | 27.31 | 26.54 | 27.10 | 151,717 | -0.07(-0.28%) |
Aug 20, 2007 | 27.20 | 27.39 | 26.78 | 27.18 | 180,964 | +0.10(+0.35%) |
Aug 17, 2007 | 27.34 | 27.46 | 25.61 | 27.08 | 374,556 | +0.54(+2.05%) |
Aug 16, 2007 | 25.72 | 27.15 | 25.21 | 26.54 | 440,421 | +0.76(+2.96%) |
Aug 15, 2007 | 26.39 | 26.70 | 25.76 | 25.78 | 156,131 | -0.69(-2.60%) |
Aug 14, 2007 | 27.06 | 27.36 | 26.42 | 26.46 | 155,162 | -0.56(-2.06%) |
Aug 13, 2007 | 27.36 | 28.16 | 26.93 | 27.02 | 132,817 | -0.14(-0.50%) |
Aug 10, 2007 | 27.56 | 28.85 | 27.03 | 27.16 | 340,371 | -0.67(-2.40%) |
Aug 09, 2007 | 28.97 | 29.83 | 27.72 | 27.82 | 490,547 | -1.52(-5.19%) |
Aug 08, 2007 | 27.93 | 29.95 | 27.93 | 29.35 | 488,300 | +1.59(+5.74%) |
Aug 07, 2007 | 26.82 | 27.97 | 25.93 | 27.76 | 270,259 | +0.87(+3.24%) |
Aug 06, 2007 | 26.09 | 27.15 | 25.95 | 26.89 | 221,761 | +0.84(+3.24%) |
Aug 03, 2007 | 26.24 | 27.21 | 26.01 | 26.04 | 220,374 | -1.11(-4.08%) |
Aug 02, 2007 | 26.84 | 27.18 | 26.62 | 27.15 | 149,213 | +0.36(+1.35%) |
Aug 01, 2007 | 26.17 | 26.87 | 25.93 | 26.79 | 172,505 | +0.44(+1.68%) |
Jul 31, 2007 | 26.61 | 26.85 | 26.33 | 26.35 | 166,004 | -0.05(-0.21%) |
Jul 30, 2007 | 26.24 | 26.61 | 25.95 | 26.40 | 187,924 | +0.21(+0.81%) |
Jul 27, 2007 | 26.72 | 26.93 | 26.19 | 26.19 | 168,373 | -0.65(-2.43%) |
Jul 26, 2007 | 27.23 | 27.91 | 26.43 | 26.84 | 224,177 | -0.65(-2.35%) |
Jul 25, 2007 | 27.79 | 27.81 | 27.32 | 27.49 | 359,320 | -0.23(-0.83%) |
Jul 24, 2007 | 28.43 | 28.53 | 27.63 | 27.72 | 284,395 | -0.97(-3.37%) |
Jul 23, 2007 | 28.66 | 28.82 | 28.54 | 28.69 | 178,626 | +0.10(+0.33%) |
Jul 20, 2007 | 28.76 | 28.80 | 28.34 | 28.59 | 185,994 | -0.23(-0.80%) |
Jul 19, 2007 | 28.91 | 29.07 | 28.76 | 28.83 | 142,590 | +0.01(+0.05%) |
Jul 18, 2007 | 28.76 | 28.81 | 28.28 | 28.81 | 225,421 | -0.03(-0.09%) |
Jul 17, 2007 | 28.48 | 29.00 | 28.45 | 28.84 | 185,481 | +0.35(+1.22%) |
Jul 16, 2007 | 28.54 | 28.59 | 28.35 | 28.49 | 173,244 | -0.07(-0.26%) |
Jul 13, 2007 | 28.49 | 28.59 | 28.27 | 28.57 | 171,118 | -0.01(-0.05%) |
Jul 12, 2007 | 28.34 | 28.61 | 28.25 | 28.58 | 211,635 | +0.22(+0.79%) |
Jul 11, 2007 | 28.21 | 28.53 | 28.21 | 28.36 | 191,024 | +0.13(+0.46%) |
Jul 10, 2007 | 28.40 | 28.48 | 28.12 | 28.23 | 206,972 | -0.37(-1.31%) |
Jul 09, 2007 | 28.72 | 28.75 | 28.34 | 28.60 | 126,360 | -0.17(-0.59%) |
Jul 06, 2007 | 28.66 | 28.89 | 28.42 | 28.77 | 132,372 | +0.03(+0.09%) |
Jul 05, 2007 | 29.29 | 29.32 | 28.43 | 28.74 | 222,862 | -0.12(-0.40%) |
Jul 03, 2007 | 28.75 | 28.88 | 28.41 | 28.86 | 118,802 | +0.25(+0.86%) |
Jul 02, 2007 | 28.70 | 29.10 | 28.55 | 28.61 | 215,106 | +0.11(+0.38%) |
Jun 29, 2007 | 28.89 | 29.00 | 28.43 | 28.51 | 178,660 | -0.31(-1.09%) |
Jun 28, 2007 | 28.86 | 28.91 | 28.68 | 28.82 | 114,152 | -0.04(-0.14%) |
Jun 27, 2007 | 28.45 | 28.86 | 28.33 | 28.86 | 117,022 | +0.29(+1.02%) |
Jun 26, 2007 | 28.43 | 28.68 | 28.26 | 28.57 | 181,779 | +0.24(+0.86%) |
Jun 25, 2007 | 28.26 | 28.70 | 28.20 | 28.32 | 162,962 | +0.03(+0.12%) |
Jun 22, 2007 | 28.38 | 28.40 | 28.12 | 28.29 | 715,470 | -0.15(-0.53%) |
Jun 21, 2007 | 28.23 | 28.48 | 28.06 | 28.44 | 205,076 | +0.13(+0.46%) |
Jun 20, 2007 | 28.54 | 28.70 | 28.26 | 28.31 | 131,377 | -0.20(-0.69%) |
Jun 19, 2007 | 28.66 | 28.66 | 28.45 | 28.51 | 132,700 | -0.27(-0.95%) |
Jun 18, 2007 | 28.63 | 29.07 | 28.54 | 28.78 | 169,732 | +0.16(+0.57%) |
Jun 15, 2007 | 29.06 | 29.06 | 28.56 | 28.61 | 369,003 | +0.09(+0.31%) |
Jun 14, 2007 | 28.63 | 28.78 | 28.44 | 28.53 | 147,542 | -0.13(-0.45%) |
Jun 13, 2007 | 28.40 | 28.78 | 28.26 | 28.66 | 133,287 | +0.31(+1.08%) |
Jun 12, 2007 | 28.66 | 28.83 | 28.29 | 28.35 | 129,907 | -0.45(-1.56%) |
Jun 11, 2007 | 28.67 | 28.96 | 28.57 | 28.80 | 194,877 | +0.03(+0.12%) |
Jun 08, 2007 | 28.31 | 28.87 | 28.31 | 28.76 | 170,617 | +0.32(+1.12%) |
Jun 07, 2007 | 29.19 | 29.23 | 28.29 | 28.44 | 364,587 | -0.90(-3.06%) |
Jun 06, 2007 | 29.49 | 29.49 | 29.20 | 29.34 | 107,714 | -0.33(-1.10%) |
Jun 05, 2007 | 29.85 | 29.85 | 29.35 | 29.67 | 160,627 | -0.36(-1.20%) |
Jun 04, 2007 | 30.10 | 30.12 | 29.81 | 30.03 | 122,651 | -0.20(-0.68%) |