Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.02 | 27.11 | 26.66 | 26.67 | 6,618,073 | +0.57(+2.17%) |
Aug 30, 2007 | 26.00 | 26.70 | 25.89 | 26.10 | 6,246,784 | -0.26(-0.98%) |
Aug 29, 2007 | 25.83 | 26.37 | 25.55 | 26.36 | 8,844,145 | +1.14(+4.54%) |
Aug 28, 2007 | 25.87 | 25.96 | 25.13 | 25.22 | 6,787,615 | -0.97(-3.71%) |
Aug 27, 2007 | 26.29 | 26.60 | 26.03 | 26.19 | 3,797,631 | -0.12(-0.45%) |
Aug 24, 2007 | 25.62 | 26.31 | 25.41 | 26.31 | 6,364,469 | +0.56(+2.18%) |
Aug 23, 2007 | 25.82 | 25.87 | 25.13 | 25.74 | 11,448,137 | +0.58(+2.30%) |
Aug 22, 2007 | 25.14 | 25.31 | 24.90 | 25.17 | 10,696,088 | +0.84(+3.45%) |
Aug 21, 2007 | 23.65 | 24.67 | 23.51 | 24.33 | 11,087,153 | +0.46(+1.91%) |
Aug 20, 2007 | 23.80 | 24.05 | 23.23 | 23.87 | 12,217,021 | +0.73(+3.14%) |
Aug 17, 2007 | 23.36 | 23.44 | 22.21 | 23.14 | 19,971,932 | +1.07(+4.84%) |
Aug 16, 2007 | 22.12 | 22.29 | 20.87 | 22.07 | 27,234,018 | -0.87(-3.77%) |
Aug 15, 2007 | 23.18 | 24.09 | 22.83 | 22.94 | 13,145,083 | -1.41(-5.81%) |
Aug 14, 2007 | 25.15 | 25.34 | 24.22 | 24.35 | 7,550,913 | -0.87(-3.47%) |
Aug 13, 2007 | 25.75 | 25.85 | 25.17 | 25.23 | 7,229,230 | +0.42(+1.69%) |
Aug 10, 2007 | 24.54 | 24.92 | 23.99 | 24.81 | 18,505,990 | -0.78(-3.05%) |
Aug 09, 2007 | 25.78 | 26.19 | 25.45 | 25.59 | 13,888,488 | -1.47(-5.42%) |
Aug 08, 2007 | 26.50 | 27.22 | 26.34 | 27.06 | 8,451,129 | +0.94(+3.61%) |
Aug 07, 2007 | 25.47 | 26.43 | 25.34 | 26.12 | 10,105,295 | +0.14(+0.52%) |
Aug 06, 2007 | 25.74 | 25.98 | 24.79 | 25.98 | 16,216,658 | +0.29(+1.12%) |
Aug 03, 2007 | 25.72 | 26.58 | 25.55 | 25.69 | 8,104,884 | -0.88(-3.32%) |
Aug 02, 2007 | 26.39 | 26.81 | 26.23 | 26.58 | 6,073,228 | +0.19(+0.72%) |
Aug 01, 2007 | 26.37 | 26.71 | 25.83 | 26.39 | 10,071,386 | -0.55(-2.04%) |
Jul 31, 2007 | 27.64 | 27.78 | 26.92 | 26.94 | 10,523,205 | -0.13(-0.48%) |
Jul 30, 2007 | 26.60 | 27.34 | 26.42 | 27.07 | 9,469,724 | +1.16(+4.48%) |
Jul 27, 2007 | 26.19 | 26.71 | 25.56 | 25.90 | 12,778,654 | -0.81(-3.02%) |
Jul 26, 2007 | 27.08 | 27.32 | 26.33 | 26.71 | 12,718,755 | -1.51(-5.36%) |
Jul 25, 2007 | 28.42 | 28.46 | 27.64 | 28.22 | 11,626,824 | +0.03(+0.10%) |
Jul 24, 2007 | 28.62 | 28.73 | 28.03 | 28.19 | 6,156,041 | -0.64(-2.21%) |
Jul 23, 2007 | 28.76 | 28.99 | 28.55 | 28.83 | 5,229,151 | +0.52(+1.85%) |
Jul 20, 2007 | 28.41 | 28.50 | 28.11 | 28.31 | 5,460,446 | -0.22(-0.75%) |
Jul 19, 2007 | 28.24 | 28.58 | 28.21 | 28.52 | 5,407,189 | +0.74(+2.66%) |
Jul 18, 2007 | 27.62 | 27.86 | 27.51 | 27.78 | 7,651,902 | -0.22(-0.78%) |
Jul 17, 2007 | 27.81 | 28.09 | 27.74 | 28.00 | 7,349,520 | -0.19(-0.67%) |
Jul 16, 2007 | 28.29 | 28.32 | 27.98 | 28.19 | 7,705,981 | -0.51(-1.77%) |
Jul 13, 2007 | 28.50 | 28.82 | 28.45 | 28.70 | 5,731,764 | -0.28(-0.96%) |
Jul 12, 2007 | 28.40 | 29.09 | 28.27 | 28.98 | 9,454,249 | +1.14(+4.08%) |
Jul 11, 2007 | 27.73 | 27.94 | 27.53 | 27.84 | 5,247,052 | +0.36(+1.31%) |
Jul 10, 2007 | 27.56 | 27.75 | 27.41 | 27.48 | 8,902,659 | -0.84(-2.97%) |
Jul 09, 2007 | 28.13 | 28.40 | 28.13 | 28.32 | 6,547,509 | +0.76(+2.74%) |
Jul 06, 2007 | 27.20 | 27.66 | 27.24 | 27.57 | 6,893,671 | +0.59(+2.19%) |
Jul 05, 2007 | 26.71 | 27.05 | 26.71 | 26.98 | 6,931,319 | +0.74(+2.82%) |
Jul 03, 2007 | 25.89 | 26.38 | 25.97 | 26.24 | 4,196,411 | +0.27(+1.04%) |
Jul 02, 2007 | 25.41 | 26.01 | 25.54 | 25.97 | 5,055,488 | +0.73(+2.91%) |
Jun 29, 2007 | 25.04 | 25.41 | 24.96 | 25.23 | 6,704,501 | +0.21(+0.84%) |
Jun 28, 2007 | 24.73 | 25.14 | 24.82 | 25.02 | 4,295,389 | +0.59(+2.40%) |
Jun 27, 2007 | 24.20 | 24.46 | 23.97 | 24.43 | 8,138,745 | -0.25(-0.99%) |
Jun 26, 2007 | 25.24 | 25.34 | 24.64 | 24.68 | 10,998,099 | -0.19(-0.78%) |
Jun 25, 2007 | 24.92 | 25.34 | 24.71 | 24.87 | 5,089,155 | -0.24(-0.96%) |
Jun 22, 2007 | 25.17 | 25.30 | 24.89 | 25.11 | 5,736,957 | -0.39(-1.52%) |
Jun 21, 2007 | 24.85 | 25.58 | 24.75 | 25.50 | 10,270,456 | +0.90(+3.67%) |
Jun 20, 2007 | 25.20 | 25.25 | 24.57 | 24.60 | 10,898,781 | -0.31(-1.25%) |
Jun 19, 2007 | 24.77 | 25.00 | 24.59 | 24.91 | 4,988,003 | +0.16(+0.67%) |
Jun 18, 2007 | 24.87 | 24.94 | 24.52 | 24.75 | 5,909,831 | +0.31(+1.26%) |
Jun 15, 2007 | 24.49 | 24.67 | 24.40 | 24.44 | 4,961,956 | +0.07(+0.29%) |
Jun 14, 2007 | 24.13 | 24.62 | 24.10 | 24.37 | 6,024,437 | +0.30(+1.23%) |
Jun 13, 2007 | 23.69 | 24.18 | 23.61 | 24.07 | 11,310,798 | +0.79(+3.39%) |
Jun 12, 2007 | 23.53 | 23.79 | 23.27 | 23.28 | 5,846,134 | -0.41(-1.71%) |
Jun 11, 2007 | 23.35 | 23.89 | 23.27 | 23.69 | 5,791,198 | +0.13(+0.56%) |
Jun 08, 2007 | 23.04 | 23.62 | 22.90 | 23.56 | 8,585,096 | +0.43(+1.86%) |
Jun 07, 2007 | 23.29 | 23.60 | 23.05 | 23.13 | 13,684,865 | +0.11(+0.48%) |
Jun 06, 2007 | 23.20 | 23.37 | 22.80 | 23.02 | 7,130,316 | -0.23(-0.98%) |
Jun 05, 2007 | 23.21 | 23.47 | 23.08 | 23.24 | 7,079,578 | +0.19(+0.82%) |
Jun 04, 2007 | 22.85 | 23.08 | 22.83 | 23.05 | 4,206,185 | +0.27(+1.21%) |