Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.50 | 56.77 | 55.36 | 56.41 | 1,366,160 | +1.55(+2.82%) |
Aug 30, 2007 | 54.91 | 55.99 | 54.32 | 54.86 | 1,340,202 | -0.05(-0.09%) |
Aug 29, 2007 | 53.31 | 54.91 | 53.31 | 54.91 | 965,413 | +1.97(+3.73%) |
Aug 28, 2007 | 55.01 | 55.11 | 52.89 | 52.94 | 1,458,720 | -2.28(-4.13%) |
Aug 27, 2007 | 55.44 | 55.70 | 54.62 | 55.22 | 753,922 | +27.50(+99.20%) |
Aug 24, 2007 | 27.39 | 27.74 | 27.26 | 27.72 | 1,853,676 | +0.23(+0.83%) |
Aug 23, 2007 | 28.06 | 28.39 | 27.39 | 27.50 | 1,404,425 | -0.57(-2.02%) |
Aug 22, 2007 | 27.52 | 28.12 | 27.45 | 28.06 | 2,002,599 | +0.85(+3.12%) |
Aug 21, 2007 | 26.62 | 27.32 | 26.45 | 27.21 | 1,601,955 | +0.70(+2.64%) |
Aug 20, 2007 | 26.28 | 26.69 | 25.84 | 26.51 | 1,634,842 | +0.40(+1.52%) |
Aug 17, 2007 | 26.62 | 27.56 | 25.83 | 26.12 | 3,495,965 | +0.49(+1.91%) |
Aug 16, 2007 | 25.93 | 26.52 | 24.90 | 25.63 | 5,815,646 | -0.75(-2.84%) |
Aug 15, 2007 | 26.80 | 27.53 | 26.30 | 26.38 | 2,603,255 | -0.57(-2.13%) |
Aug 14, 2007 | 27.41 | 27.86 | 26.94 | 26.95 | 2,588,776 | -0.46(-1.67%) |
Aug 13, 2007 | 27.50 | 28.09 | 27.36 | 27.41 | 2,612,355 | +0.38(+1.42%) |
Aug 10, 2007 | 25.73 | 27.20 | 23.19 | 27.02 | 5,607,774 | +1.08(+4.17%) |
Aug 09, 2007 | 27.02 | 27.23 | 25.52 | 25.94 | 5,047,659 | -1.14(-4.20%) |
Aug 08, 2007 | 27.05 | 27.86 | 26.35 | 27.08 | 5,014,978 | -0.03(-0.13%) |
Aug 07, 2007 | 27.21 | 27.34 | 26.43 | 27.11 | 5,349,434 | -0.34(-1.24%) |
Aug 06, 2007 | 27.71 | 28.05 | 27.03 | 27.45 | 3,980,709 | -0.13(-0.46%) |
Aug 03, 2007 | 28.13 | 28.34 | 27.44 | 27.58 | 2,790,649 | -0.76(-2.67%) |
Aug 02, 2007 | 27.86 | 28.49 | 27.72 | 28.34 | 2,873,357 | +0.57(+2.05%) |
Aug 01, 2007 | 27.29 | 28.16 | 27.26 | 27.77 | 3,400,946 | +0.48(+1.74%) |
Jul 31, 2007 | 28.60 | 28.71 | 27.28 | 27.29 | 4,078,925 | -0.79(-2.81%) |
Jul 30, 2007 | 27.80 | 28.13 | 27.44 | 28.08 | 3,933,953 | +0.51(+1.85%) |
Jul 27, 2007 | 28.08 | 28.38 | 27.57 | 27.57 | 4,170,838 | -0.92(-3.24%) |
Jul 26, 2007 | 29.01 | 29.07 | 28.07 | 28.49 | 3,709,487 | -0.63(-2.17%) |
Jul 25, 2007 | 29.67 | 29.88 | 28.84 | 29.12 | 3,261,188 | -0.32(-1.08%) |
Jul 24, 2007 | 30.22 | 30.26 | 29.39 | 29.44 | 3,068,306 | -0.89(-2.95%) |
Jul 23, 2007 | 29.73 | 30.47 | 29.61 | 30.34 | 3,641,164 | +0.75(+2.53%) |
Jul 20, 2007 | 29.53 | 29.86 | 29.05 | 29.59 | 3,230,447 | +0.05(+0.16%) |
Jul 19, 2007 | 29.73 | 30.94 | 29.25 | 29.54 | 6,752,619 | +1.64(+5.86%) |
Jul 18, 2007 | 27.63 | 28.18 | 27.15 | 27.90 | 3,649,634 | +0.16(+0.59%) |
Jul 17, 2007 | 27.94 | 28.15 | 27.68 | 27.74 | 1,598,232 | -0.31(-1.10%) |
Jul 16, 2007 | 27.76 | 28.21 | 27.76 | 28.05 | 1,129,741 | +0.30(+1.08%) |
Jul 13, 2007 | 27.54 | 27.87 | 27.43 | 27.75 | 982,684 | +0.14(+0.52%) |
Jul 12, 2007 | 27.17 | 27.61 | 27.00 | 27.61 | 1,426,764 | +0.60(+2.24%) |
Jul 11, 2007 | 27.07 | 27.37 | 26.79 | 27.00 | 1,621,191 | -0.06(-0.21%) |
Jul 10, 2007 | 27.50 | 27.55 | 27.06 | 27.06 | 1,080,932 | -0.51(-1.85%) |
Jul 09, 2007 | 27.90 | 27.97 | 27.51 | 27.57 | 1,177,938 | -0.47(-1.66%) |
Jul 06, 2007 | 27.63 | 28.06 | 27.46 | 28.04 | 1,404,829 | +0.50(+1.82%) |
Jul 05, 2007 | 27.44 | 27.60 | 27.32 | 27.54 | 1,152,704 | -0.00(-0.01%) |
Jul 03, 2007 | 27.44 | 27.57 | 27.37 | 27.54 | 856,099 | +0.10(+0.37%) |
Jul 02, 2007 | 26.87 | 27.44 | 26.80 | 27.44 | 1,689,861 | +0.82(+3.08%) |
Jun 29, 2007 | 26.86 | 27.13 | 26.46 | 26.62 | 1,303,489 | -0.15(-0.58%) |
Jun 28, 2007 | 26.38 | 26.94 | 26.25 | 26.77 | 1,252,400 | +0.27(+1.03%) |
Jun 27, 2007 | 26.11 | 26.50 | 25.98 | 26.50 | 1,366,367 | +0.15(+0.57%) |
Jun 26, 2007 | 26.77 | 26.84 | 26.31 | 26.35 | 1,568,447 | -0.37(-1.37%) |
Jun 25, 2007 | 27.16 | 27.18 | 26.61 | 26.71 | 1,562,058 | -0.18(-0.67%) |
Jun 22, 2007 | 27.33 | 27.36 | 26.74 | 26.89 | 2,517,624 | -0.42(-1.52%) |
Jun 21, 2007 | 27.04 | 27.45 | 27.04 | 27.31 | 1,584,167 | +0.27(+1.01%) |
Jun 20, 2007 | 27.45 | 27.59 | 27.04 | 27.04 | 3,230,592 | -0.48(-1.73%) |
Jun 19, 2007 | 26.83 | 27.57 | 26.77 | 27.51 | 4,735,748 | +1.20(+4.58%) |
Jun 18, 2007 | 26.53 | 26.57 | 26.24 | 26.31 | 1,138,846 | -0.22(-0.84%) |
Jun 15, 2007 | 26.65 | 26.83 | 26.53 | 26.53 | 1,665,040 | +0.04(+0.16%) |
Jun 14, 2007 | 25.95 | 26.73 | 25.81 | 26.49 | 2,364,151 | +0.65(+2.52%) |
Jun 13, 2007 | 25.61 | 25.84 | 25.53 | 25.84 | 2,263,421 | +0.40(+1.57%) |
Jun 12, 2007 | 25.62 | 25.67 | 25.33 | 25.44 | 2,611,735 | -0.20(-0.77%) |
Jun 11, 2007 | 25.76 | 25.83 | 25.60 | 25.64 | 967,378 | -0.13(-0.50%) |
Jun 08, 2007 | 25.22 | 25.77 | 25.22 | 25.76 | 1,511,153 | +0.48(+1.91%) |
Jun 07, 2007 | 25.54 | 25.64 | 25.28 | 25.28 | 2,029,703 | -0.41(-1.58%) |
Jun 06, 2007 | 25.83 | 25.89 | 25.65 | 25.69 | 1,389,450 | -0.37(-1.43%) |
Jun 05, 2007 | 26.11 | 26.18 | 26.00 | 26.06 | 1,150,015 | -0.09(-0.35%) |
Jun 04, 2007 | 26.09 | 26.25 | 25.99 | 26.15 | 2,375,527 | +0.00(+0.01%) |