Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.16 | 29.92 | 29.06 | 29.62 | 1,528,706 | +0.80(+2.77%) |
Aug 30, 2007 | 28.38 | 28.99 | 27.97 | 28.83 | 1,245,998 | +0.44(+1.55%) |
Aug 29, 2007 | 27.48 | 28.53 | 27.35 | 28.38 | 1,064,857 | +1.10(+4.04%) |
Aug 28, 2007 | 28.08 | 28.08 | 27.16 | 27.28 | 1,513,970 | -1.36(-4.74%) |
Aug 27, 2007 | 28.83 | 28.87 | 28.23 | 28.64 | 844,467 | +0.01(+0.03%) |
Aug 24, 2007 | 27.78 | 28.64 | 27.78 | 28.63 | 1,020,422 | +0.84(+3.02%) |
Aug 23, 2007 | 27.74 | 27.87 | 27.44 | 27.79 | 1,019,288 | +0.05(+0.17%) |
Aug 22, 2007 | 28.26 | 28.26 | 27.68 | 27.74 | 1,067,124 | -0.20(-0.73%) |
Aug 21, 2007 | 28.03 | 28.53 | 27.81 | 27.95 | 1,056,015 | -0.08(-0.30%) |
Aug 20, 2007 | 27.61 | 28.19 | 27.16 | 28.03 | 1,742,040 | +0.04(+0.13%) |
Aug 17, 2007 | 27.62 | 28.23 | 27.25 | 28.00 | 1,946,306 | +1.51(+5.70%) |
Aug 16, 2007 | 27.48 | 27.03 | 25.53 | 26.49 | 3,537,357 | -0.99(-3.60%) |
Aug 15, 2007 | 28.54 | 28.68 | 27.37 | 27.48 | 1,985,527 | -1.17(-4.10%) |
Aug 14, 2007 | 28.30 | 28.88 | 28.23 | 28.65 | 3,167,140 | +0.60(+2.14%) |
Aug 13, 2007 | 28.58 | 29.11 | 28.04 | 28.05 | 2,297,706 | -0.53(-1.87%) |
Aug 10, 2007 | 28.06 | 28.78 | 27.64 | 28.58 | 4,442,157 | -0.33(-1.14%) |
Aug 09, 2007 | 30.24 | 29.66 | 28.76 | 28.91 | 5,502,254 | -1.32(-4.38%) |
Aug 08, 2007 | 29.77 | 30.93 | 29.67 | 30.24 | 4,415,406 | +1.09(+3.72%) |
Aug 07, 2007 | 27.53 | 29.34 | 27.58 | 29.15 | 4,089,396 | +1.62(+5.90%) |
Aug 06, 2007 | 27.34 | 27.69 | 26.14 | 27.53 | 3,239,914 | +0.53(+1.98%) |
Aug 03, 2007 | 27.51 | 27.80 | 26.84 | 26.99 | 4,611,056 | +0.15(+0.56%) |
Aug 02, 2007 | 26.14 | 26.96 | 25.96 | 26.84 | 4,294,116 | +2.02(+8.14%) |
Aug 01, 2007 | 24.83 | 25.07 | 24.33 | 24.82 | 1,651,351 | +0.05(+0.21%) |
Jul 31, 2007 | 24.20 | 25.44 | 24.68 | 24.77 | 2,216,091 | +0.57(+2.37%) |
Jul 30, 2007 | 24.22 | 24.34 | 23.88 | 24.20 | 2,273,448 | +0.03(+0.11%) |
Jul 27, 2007 | 24.69 | 24.88 | 24.08 | 24.17 | 1,987,340 | -0.54(-2.18%) |
Jul 26, 2007 | 24.37 | 25.24 | 23.89 | 24.71 | 3,014,244 | +0.39(+1.61%) |
Jul 25, 2007 | 24.20 | 24.37 | 23.22 | 24.32 | 1,550,016 | +0.26(+1.06%) |
Jul 24, 2007 | 25.07 | 25.10 | 23.90 | 24.06 | 2,380,873 | -1.08(-4.30%) |
Jul 23, 2007 | 25.10 | 25.21 | 24.84 | 25.14 | 1,377,717 | +0.26(+1.03%) |
Jul 20, 2007 | 25.06 | 25.23 | 24.64 | 24.89 | 991,629 | -0.12(-0.49%) |
Jul 19, 2007 | 24.57 | 25.04 | 24.56 | 25.01 | 1,389,506 | +0.62(+2.55%) |
Jul 18, 2007 | 24.04 | 24.55 | 23.99 | 24.39 | 1,738,866 | +0.34(+1.43%) |
Jul 17, 2007 | 24.90 | 25.15 | 23.97 | 24.04 | 2,133,115 | -0.72(-2.92%) |
Jul 16, 2007 | 25.01 | 25.32 | 24.65 | 24.77 | 1,756,549 | -0.38(-1.51%) |
Jul 13, 2007 | 25.31 | 25.57 | 25.03 | 25.15 | 1,661,785 | -0.23(-0.90%) |
Jul 12, 2007 | 24.94 | 25.38 | 24.94 | 25.38 | 1,940,185 | +0.66(+2.66%) |
Jul 11, 2007 | 23.93 | 24.73 | 23.88 | 24.72 | 2,958,113 | +0.71(+2.96%) |
Jul 10, 2007 | 24.32 | 24.37 | 24.00 | 24.01 | 1,693,524 | -0.38(-1.57%) |
Jul 09, 2007 | 24.37 | 24.70 | 24.26 | 24.39 | 2,771,304 | +0.19(+0.78%) |
Jul 06, 2007 | 23.49 | 24.30 | 23.45 | 24.20 | 2,325,592 | +0.91(+3.90%) |
Jul 05, 2007 | 23.54 | 23.54 | 22.95 | 23.29 | 1,612,362 | -0.15(-0.64%) |
Jul 03, 2007 | 23.40 | 23.51 | 23.28 | 23.44 | 795,525 | +0.05(+0.21%) |
Jul 02, 2007 | 23.22 | 23.51 | 23.06 | 23.40 | 1,374,770 | +0.18(+0.76%) |
Jun 29, 2007 | 23.01 | 23.51 | 23.10 | 23.22 | 1,095,009 | +0.21(+0.92%) |
Jun 28, 2007 | 23.20 | 23.59 | 22.94 | 23.01 | 1,590,008 | -0.10(-0.44%) |
Jun 27, 2007 | 22.59 | 23.18 | 22.39 | 23.11 | 1,864,010 | +0.52(+2.28%) |
Jun 26, 2007 | 22.94 | 22.98 | 22.44 | 22.59 | 1,710,527 | -0.45(-1.97%) |
Jun 25, 2007 | 23.36 | 23.41 | 22.86 | 23.05 | 2,450,056 | -0.37(-1.60%) |
Jun 22, 2007 | 23.51 | 23.85 | 23.18 | 23.42 | 3,168,953 | +0.01(+0.06%) |
Jun 21, 2007 | 22.91 | 23.41 | 22.78 | 23.41 | 1,643,874 | +0.64(+2.79%) |
Jun 20, 2007 | 22.97 | 23.48 | 22.72 | 22.77 | 3,223,364 | -0.15(-0.67%) |
Jun 19, 2007 | 22.57 | 22.95 | 22.51 | 22.93 | 2,343,275 | +0.36(+1.58%) |
Jun 18, 2007 | 22.40 | 22.57 | 22.14 | 22.57 | 1,128,789 | +0.13(+0.59%) |
Jun 15, 2007 | 22.33 | 22.62 | 22.28 | 22.44 | 851,069 | +0.16(+0.71%) |
Jun 14, 2007 | 21.71 | 22.32 | 21.70 | 22.28 | 1,597,852 | +0.79(+3.65%) |
Jun 13, 2007 | 21.18 | 21.55 | 21.18 | 21.49 | 2,178,004 | +0.29(+1.35%) |
Jun 12, 2007 | 21.37 | 21.53 | 21.19 | 21.21 | 1,213,125 | -0.16(-0.76%) |
Jun 11, 2007 | 21.26 | 21.63 | 21.08 | 21.37 | 1,098,410 | +0.11(+0.52%) |
Jun 08, 2007 | 21.00 | 21.30 | 20.78 | 21.26 | 976,426 | +0.09(+0.44%) |
Jun 07, 2007 | 21.83 | 22.01 | 21.06 | 21.17 | 1,566,609 | -0.69(-3.17%) |
Jun 06, 2007 | 22.41 | 22.41 | 21.71 | 21.86 | 1,494,450 | -0.55(-2.44%) |
Jun 05, 2007 | 22.73 | 22.75 | 22.28 | 22.41 | 1,546,843 | -0.34(-1.49%) |
Jun 04, 2007 | 22.08 | 22.80 | 21.92 | 22.75 | 1,334,415 | +0.67(+3.04%) |