Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.32 | 29.33 | 28.22 | 28.87 | 1,311,706 | +0.64(+2.27%) |
Aug 30, 2007 | 28.01 | 28.28 | 27.88 | 28.23 | 1,024,194 | +0.09(+0.33%) |
Aug 29, 2007 | 27.67 | 28.23 | 27.51 | 28.13 | 472,831 | +0.63(+2.30%) |
Aug 28, 2007 | 28.12 | 28.19 | 27.39 | 27.50 | 1,027,437 | -0.69(-2.46%) |
Aug 27, 2007 | 28.19 | 28.32 | 27.87 | 28.19 | 591,253 | +0.19(+0.67%) |
Aug 24, 2007 | 27.53 | 28.09 | 27.51 | 28.01 | 634,680 | +0.21(+0.77%) |
Aug 23, 2007 | 28.11 | 28.50 | 27.52 | 27.79 | 747,352 | +0.00(+0.00%) |
Aug 22, 2007 | 27.33 | 28.23 | 27.03 | 27.79 | 1,703,323 | +0.65(+2.38%) |
Aug 21, 2007 | 26.34 | 27.28 | 26.05 | 27.15 | 1,122,681 | +0.93(+3.56%) |
Aug 20, 2007 | 25.95 | 26.29 | 25.61 | 26.21 | 656,373 | +0.43(+1.68%) |
Aug 17, 2007 | 26.00 | 26.65 | 25.03 | 25.78 | 1,412,430 | +0.87(+3.48%) |
Aug 16, 2007 | 24.97 | 25.17 | 24.01 | 24.91 | 2,021,013 | -0.26(-1.03%) |
Aug 15, 2007 | 25.75 | 26.21 | 25.09 | 25.17 | 887,287 | -0.66(-2.55%) |
Aug 14, 2007 | 26.65 | 26.71 | 25.81 | 25.83 | 470,560 | -0.63(-2.39%) |
Aug 13, 2007 | 26.13 | 26.77 | 25.32 | 26.47 | 1,062,652 | +0.62(+2.40%) |
Aug 10, 2007 | 24.77 | 27.33 | 24.59 | 25.85 | 3,402,864 | -0.15(-0.56%) |
Aug 09, 2007 | 26.67 | 27.85 | 25.71 | 25.99 | 2,460,607 | -0.97(-3.59%) |
Aug 08, 2007 | 26.00 | 27.30 | 25.77 | 26.96 | 2,160,195 | +1.35(+5.28%) |
Aug 07, 2007 | 25.03 | 25.87 | 24.87 | 25.61 | 1,379,902 | +0.69(+2.78%) |
Aug 06, 2007 | 25.40 | 26.14 | 24.77 | 24.91 | 1,607,368 | -0.11(-0.45%) |
Aug 03, 2007 | 25.02 | 25.91 | 24.91 | 25.03 | 1,402,416 | -0.05(-0.19%) |
Aug 02, 2007 | 23.75 | 25.25 | 23.62 | 25.07 | 1,622,991 | +1.44(+6.09%) |
Aug 01, 2007 | 23.39 | 24.07 | 23.15 | 23.63 | 1,262,209 | +0.22(+0.94%) |
Jul 31, 2007 | 25.23 | 25.33 | 23.33 | 23.41 | 2,113,645 | -1.58(-6.32%) |
Jul 30, 2007 | 24.72 | 25.22 | 24.59 | 24.99 | 823,302 | +0.38(+1.54%) |
Jul 27, 2007 | 25.13 | 25.34 | 24.19 | 24.61 | 1,278,514 | -0.78(-3.07%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.83 | 25.39 | 841,825 | -0.59(-2.28%) |
Jul 25, 2007 | 25.80 | 26.33 | 25.55 | 25.99 | 1,121,733 | +0.35(+1.38%) |
Jul 24, 2007 | 25.96 | 26.07 | 25.35 | 25.63 | 1,108,917 | -0.40(-1.54%) |
Jul 23, 2007 | 25.89 | 26.30 | 25.80 | 26.03 | 1,040,649 | +0.15(+0.57%) |
Jul 20, 2007 | 25.71 | 25.89 | 25.24 | 25.89 | 628,591 | +0.11(+0.44%) |
Jul 19, 2007 | 25.78 | 26.06 | 25.40 | 25.77 | 664,723 | +0.20(+0.78%) |
Jul 18, 2007 | 25.75 | 25.92 | 25.09 | 25.57 | 1,034,926 | -0.37(-1.41%) |
Jul 17, 2007 | 25.64 | 26.39 | 25.63 | 25.94 | 963,295 | +0.47(+1.83%) |
Jul 16, 2007 | 26.26 | 26.26 | 25.29 | 25.47 | 805,705 | -0.73(-2.77%) |
Jul 13, 2007 | 25.45 | 26.27 | 25.43 | 26.20 | 999,684 | +0.71(+2.80%) |
Jul 12, 2007 | 24.64 | 25.69 | 24.53 | 25.49 | 1,341,204 | +1.18(+4.85%) |
Jul 11, 2007 | 24.19 | 24.64 | 24.11 | 24.31 | 690,720 | -0.13(-0.52%) |
Jul 10, 2007 | 24.65 | 24.71 | 24.33 | 24.43 | 720,805 | -0.25(-1.00%) |
Jul 09, 2007 | 24.69 | 24.71 | 24.23 | 24.68 | 840,945 | +0.50(+2.07%) |
Jul 06, 2007 | 24.12 | 24.35 | 24.00 | 24.18 | 627,676 | +0.19(+0.81%) |
Jul 05, 2007 | 24.88 | 24.94 | 23.65 | 23.99 | 1,352,982 | -0.75(-3.02%) |
Jul 03, 2007 | 24.60 | 24.92 | 24.43 | 24.73 | 569,290 | +0.25(+1.03%) |
Jul 02, 2007 | 23.87 | 24.48 | 23.75 | 24.48 | 912,438 | +0.62(+2.60%) |
Jun 29, 2007 | 23.71 | 24.17 | 23.70 | 23.86 | 1,171,860 | +0.33(+1.39%) |
Jun 28, 2007 | 23.02 | 23.68 | 23.00 | 23.53 | 949,069 | +0.53(+2.32%) |
Jun 27, 2007 | 22.47 | 23.05 | 22.35 | 23.00 | 881,688 | +0.47(+2.10%) |
Jun 26, 2007 | 23.03 | 23.15 | 22.47 | 22.53 | 959,713 | -0.41(-1.80%) |
Jun 25, 2007 | 23.45 | 23.47 | 22.80 | 22.94 | 1,062,540 | -0.39(-1.69%) |
Jun 22, 2007 | 23.03 | 23.37 | 22.67 | 23.33 | 1,532,572 | +0.24(+1.04%) |
Jun 21, 2007 | 23.23 | 23.25 | 22.83 | 23.09 | 858,205 | -0.19(-0.80%) |
Jun 20, 2007 | 23.48 | 23.72 | 23.25 | 23.28 | 770,550 | -0.19(-0.80%) |
Jun 19, 2007 | 23.12 | 23.64 | 23.12 | 23.47 | 723,600 | +0.19(+0.80%) |
Jun 18, 2007 | 23.26 | 23.40 | 22.96 | 23.28 | 587,700 | +0.21(+0.92%) |
Jun 15, 2007 | 23.29 | 23.37 | 23.01 | 23.07 | 1,239,000 | +0.20(+0.87%) |
Jun 14, 2007 | 22.83 | 23.23 | 22.67 | 22.87 | 985,050 | +0.13(+0.59%) |
Jun 13, 2007 | 22.14 | 22.86 | 22.14 | 22.73 | 1,138,200 | +0.69(+3.11%) |
Jun 12, 2007 | 22.09 | 22.41 | 21.96 | 22.05 | 899,400 | -0.27(-1.19%) |
Jun 11, 2007 | 22.79 | 22.87 | 22.23 | 22.31 | 895,674 | -0.37(-1.62%) |
Jun 08, 2007 | 21.99 | 22.83 | 21.59 | 22.68 | 2,291,827 | +0.77(+3.53%) |
Jun 07, 2007 | 20.77 | 22.13 | 20.77 | 21.91 | 2,274,651 | +0.92(+4.38%) |
Jun 06, 2007 | 20.87 | 21.00 | 20.55 | 20.99 | 511,125 | -0.05(-0.22%) |
Jun 05, 2007 | 20.94 | 21.19 | 20.82 | 21.03 | 403,617 | +0.05(+0.25%) |
Jun 04, 2007 | 20.83 | 21.22 | 20.83 | 20.98 | 562,497 | +0.03(+0.16%) |