Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.46 | 29.46 | 28.83 | 29.08 | 685,592 | -0.05(-0.15%) |
Aug 30, 2007 | 28.50 | 29.41 | 28.48 | 29.12 | 727,615 | +0.40(+1.39%) |
Aug 29, 2007 | 28.49 | 28.84 | 28.24 | 28.73 | 528,241 | +0.32(+1.13%) |
Aug 28, 2007 | 29.09 | 29.72 | 28.39 | 28.41 | 719,678 | -0.77(-2.64%) |
Aug 27, 2007 | 29.26 | 29.52 | 28.84 | 29.18 | 438,437 | -0.12(-0.42%) |
Aug 24, 2007 | 28.59 | 29.30 | 28.06 | 29.30 | 589,096 | +0.50(+1.74%) |
Aug 23, 2007 | 29.45 | 29.67 | 28.60 | 28.80 | 570,108 | -0.50(-1.71%) |
Aug 22, 2007 | 29.17 | 29.59 | 29.09 | 29.30 | 514,544 | +0.33(+1.15%) |
Aug 21, 2007 | 29.37 | 29.84 | 28.37 | 28.96 | 536,957 | -0.57(-1.94%) |
Aug 20, 2007 | 28.71 | 29.90 | 28.71 | 29.54 | 597,370 | +0.76(+2.66%) |
Aug 17, 2007 | 29.14 | 29.40 | 28.51 | 28.77 | 693,664 | +0.35(+1.24%) |
Aug 16, 2007 | 27.33 | 29.29 | 27.29 | 28.42 | 1,337,567 | +0.73(+2.65%) |
Aug 15, 2007 | 28.69 | 29.11 | 27.59 | 27.69 | 673,919 | -1.11(-3.84%) |
Aug 14, 2007 | 29.49 | 29.75 | 28.78 | 28.79 | 703,335 | -0.71(-2.40%) |
Aug 13, 2007 | 30.11 | 30.25 | 29.18 | 29.50 | 1,195,624 | -0.54(-1.80%) |
Aug 10, 2007 | 31.07 | 31.70 | 28.75 | 30.04 | 1,980,359 | -1.40(-4.46%) |
Aug 09, 2007 | 30.35 | 31.93 | 30.11 | 31.44 | 2,269,071 | +0.61(+1.98%) |
Aug 08, 2007 | 29.23 | 31.86 | 29.16 | 30.83 | 2,441,987 | +2.03(+7.05%) |
Aug 07, 2007 | 28.14 | 29.07 | 28.13 | 28.80 | 1,121,228 | +0.50(+1.77%) |
Aug 06, 2007 | 27.63 | 28.37 | 27.55 | 28.30 | 827,691 | +0.25(+0.89%) |
Aug 03, 2007 | 28.40 | 28.53 | 27.99 | 28.05 | 1,307,163 | +0.06(+0.21%) |
Aug 02, 2007 | 27.23 | 28.10 | 27.11 | 27.99 | 1,321,069 | +0.89(+3.30%) |
Aug 01, 2007 | 26.81 | 27.51 | 26.55 | 27.09 | 1,492,896 | +0.76(+2.88%) |
Jul 31, 2007 | 26.47 | 26.77 | 26.32 | 26.34 | 1,038,739 | -0.15(-0.58%) |
Jul 30, 2007 | 26.28 | 26.63 | 26.09 | 26.49 | 566,839 | +0.22(+0.86%) |
Jul 27, 2007 | 26.80 | 27.04 | 26.27 | 26.27 | 623,959 | -0.56(-2.08%) |
Jul 26, 2007 | 27.13 | 27.36 | 26.30 | 26.82 | 626,449 | -0.55(-2.00%) |
Jul 25, 2007 | 27.63 | 27.86 | 27.21 | 27.37 | 850,571 | -0.08(-0.28%) |
Jul 24, 2007 | 28.01 | 28.33 | 27.26 | 27.45 | 797,964 | -0.93(-3.26%) |
Jul 23, 2007 | 27.91 | 28.59 | 27.91 | 28.37 | 1,026,910 | +0.53(+1.89%) |
Jul 20, 2007 | 27.87 | 28.01 | 27.70 | 27.85 | 623,648 | -0.07(-0.25%) |
Jul 19, 2007 | 28.26 | 28.28 | 27.84 | 27.92 | 1,042,474 | -0.23(-0.82%) |
Jul 18, 2007 | 27.72 | 28.30 | 27.54 | 28.15 | 714,697 | +0.07(+0.25%) |
Jul 17, 2007 | 28.34 | 28.65 | 28.06 | 28.08 | 902,087 | -0.33(-1.18%) |
Jul 16, 2007 | 28.59 | 28.91 | 28.33 | 28.41 | 583,493 | -0.24(-0.85%) |
Jul 13, 2007 | 28.49 | 28.71 | 28.31 | 28.66 | 459,759 | +0.18(+0.63%) |
Jul 12, 2007 | 28.41 | 28.91 | 28.26 | 28.48 | 488,397 | +0.26(+0.91%) |
Jul 11, 2007 | 28.05 | 28.30 | 27.95 | 28.22 | 895,395 | +0.17(+0.62%) |
Jul 10, 2007 | 28.46 | 29.09 | 27.92 | 28.05 | 2,395,917 | +0.89(+3.29%) |
Jul 09, 2007 | 26.34 | 27.72 | 26.21 | 27.15 | 1,661,453 | -0.13(-0.47%) |
Jul 06, 2007 | 27.06 | 27.37 | 27.05 | 27.28 | 506,918 | +0.22(+0.81%) |
Jul 05, 2007 | 27.39 | 27.40 | 26.88 | 27.06 | 789,248 | -0.35(-1.27%) |
Jul 03, 2007 | 27.85 | 27.92 | 27.28 | 27.41 | 488,241 | -0.42(-1.50%) |
Jul 02, 2007 | 27.80 | 28.24 | 27.65 | 27.83 | 466,607 | +0.24(+0.86%) |
Jun 29, 2007 | 27.63 | 27.82 | 27.44 | 27.59 | 650,107 | +0.01(+0.05%) |
Jun 28, 2007 | 27.69 | 27.78 | 27.47 | 27.58 | 610,885 | -0.14(-0.51%) |
Jun 27, 2007 | 27.76 | 27.85 | 27.59 | 27.72 | 563,104 | -0.24(-0.87%) |
Jun 26, 2007 | 27.97 | 28.24 | 27.83 | 27.96 | 433,145 | +0.04(+0.16%) |
Jun 25, 2007 | 27.62 | 28.05 | 27.49 | 27.92 | 507,581 | +0.30(+1.09%) |
Jun 22, 2007 | 27.92 | 28.18 | 27.60 | 27.62 | 541,003 | -0.33(-1.17%) |
Jun 21, 2007 | 27.70 | 27.95 | 27.41 | 27.94 | 450,265 | +0.19(+0.69%) |
Jun 20, 2007 | 28.51 | 28.51 | 27.73 | 27.75 | 767,148 | -0.79(-2.77%) |
Jun 19, 2007 | 28.48 | 28.63 | 28.10 | 28.54 | 409,799 | +0.01(+0.02%) |
Jun 18, 2007 | 28.78 | 28.87 | 28.51 | 28.53 | 440,771 | -0.14(-0.49%) |
Jun 15, 2007 | 28.66 | 28.87 | 28.57 | 28.68 | 507,229 | +0.16(+0.56%) |
Jun 14, 2007 | 28.23 | 28.73 | 28.23 | 28.51 | 623,959 | +0.37(+1.30%) |
Jun 13, 2007 | 27.78 | 28.20 | 27.63 | 28.15 | 436,725 | +0.40(+1.44%) |
Jun 12, 2007 | 27.65 | 27.99 | 27.49 | 27.75 | 573,843 | +0.05(+0.16%) |
Jun 11, 2007 | 27.79 | 27.96 | 27.60 | 27.70 | 612,909 | -0.20(-0.71%) |
Jun 08, 2007 | 27.66 | 27.91 | 27.17 | 27.90 | 576,800 | +0.15(+0.53%) |
Jun 07, 2007 | 28.24 | 28.32 | 27.76 | 27.76 | 1,033,914 | -0.49(-1.75%) |
Jun 06, 2007 | 29.51 | 29.51 | 27.92 | 28.25 | 1,554,840 | -1.45(-4.89%) |
Jun 05, 2007 | 29.35 | 29.92 | 29.33 | 29.70 | 503,961 | +0.32(+1.09%) |
Jun 04, 2007 | 29.17 | 29.45 | 28.93 | 29.38 | 647,772 | +0.08(+0.26%) |