Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.49 | 28.62 | 27.96 | 28.09 | 1,722,619 | -0.06(-0.20%) |
Aug 30, 2007 | 28.10 | 28.29 | 27.79 | 28.14 | 2,188,792 | +0.04(+0.15%) |
Aug 29, 2007 | 27.55 | 28.14 | 27.46 | 28.10 | 2,433,761 | +0.81(+2.96%) |
Aug 28, 2007 | 27.93 | 28.04 | 27.27 | 27.29 | 1,652,889 | -0.75(-2.69%) |
Aug 27, 2007 | 28.23 | 28.32 | 28.00 | 28.05 | 1,351,770 | -0.29(-1.01%) |
Aug 24, 2007 | 27.76 | 28.35 | 27.72 | 28.34 | 2,302,658 | +0.47(+1.68%) |
Aug 23, 2007 | 28.02 | 28.20 | 27.52 | 27.87 | 2,661,494 | -0.15(-0.53%) |
Aug 22, 2007 | 28.10 | 28.43 | 27.93 | 28.02 | 2,807,483 | +0.11(+0.41%) |
Aug 21, 2007 | 28.10 | 28.31 | 27.76 | 27.90 | 1,976,990 | -0.20(-0.70%) |
Aug 20, 2007 | 27.80 | 28.14 | 27.68 | 28.10 | 2,396,676 | +0.39(+1.40%) |
Aug 17, 2007 | 28.28 | 28.40 | 27.30 | 27.71 | 4,746,866 | +0.39(+1.43%) |
Aug 16, 2007 | 26.89 | 27.57 | 25.96 | 27.32 | 6,046,580 | +0.30(+1.11%) |
Aug 15, 2007 | 27.57 | 27.85 | 26.97 | 27.02 | 2,979,194 | -0.65(-2.37%) |
Aug 14, 2007 | 28.97 | 29.04 | 27.68 | 27.68 | 2,345,491 | -1.14(-3.97%) |
Aug 13, 2007 | 28.72 | 28.95 | 28.35 | 28.82 | 3,183,033 | +0.31(+1.10%) |
Aug 10, 2007 | 27.45 | 28.75 | 27.20 | 28.51 | 3,699,252 | +0.87(+3.13%) |
Aug 09, 2007 | 28.61 | 28.81 | 27.57 | 27.64 | 3,971,246 | -1.65(-5.63%) |
Aug 08, 2007 | 29.71 | 29.83 | 29.07 | 29.29 | 5,368,059 | -0.44(-1.49%) |
Aug 07, 2007 | 29.58 | 30.01 | 29.22 | 29.74 | 3,188,619 | -0.15(-0.51%) |
Aug 06, 2007 | 29.44 | 29.89 | 28.82 | 29.89 | 4,334,746 | +0.44(+1.51%) |
Aug 03, 2007 | 29.67 | 30.08 | 29.41 | 29.45 | 3,281,282 | -0.64(-2.11%) |
Aug 02, 2007 | 30.26 | 30.52 | 29.90 | 30.08 | 2,700,146 | -0.15(-0.48%) |
Aug 01, 2007 | 29.27 | 30.29 | 28.96 | 30.23 | 6,248,081 | +1.02(+3.50%) |
Jul 31, 2007 | 29.73 | 29.99 | 29.17 | 29.20 | 3,560,139 | -0.41(-1.38%) |
Jul 30, 2007 | 29.10 | 29.72 | 28.99 | 29.61 | 3,008,580 | +0.49(+1.70%) |
Jul 27, 2007 | 29.73 | 29.93 | 28.92 | 29.12 | 4,434,008 | -0.63(-2.12%) |
Jul 26, 2007 | 30.43 | 30.54 | 29.33 | 29.75 | 5,298,637 | -1.01(-3.29%) |
Jul 25, 2007 | 31.26 | 31.28 | 30.41 | 30.76 | 4,367,807 | -0.33(-1.06%) |
Jul 24, 2007 | 31.08 | 31.49 | 30.87 | 31.09 | 4,633,823 | -0.38(-1.22%) |
Jul 23, 2007 | 30.93 | 31.56 | 30.75 | 31.47 | 3,580,677 | +0.60(+1.96%) |
Jul 20, 2007 | 31.11 | 31.19 | 30.61 | 30.87 | 6,855,997 | +0.05(+0.15%) |
Jul 19, 2007 | 29.73 | 31.18 | 29.72 | 30.82 | 6,626,668 | +0.03(+0.10%) |
Jul 18, 2007 | 30.49 | 30.86 | 30.13 | 30.79 | 3,387,522 | -0.07(-0.21%) |
Jul 17, 2007 | 30.35 | 30.87 | 30.31 | 30.86 | 3,521,759 | +0.72(+2.39%) |
Jul 16, 2007 | 30.06 | 30.44 | 29.97 | 30.14 | 1,839,619 | -0.04(-0.13%) |
Jul 13, 2007 | 29.84 | 30.25 | 29.79 | 30.18 | 1,361,694 | +0.18(+0.60%) |
Jul 12, 2007 | 29.53 | 30.00 | 29.46 | 30.00 | 2,453,609 | +0.53(+1.81%) |
Jul 11, 2007 | 29.37 | 29.63 | 29.33 | 29.46 | 1,959,231 | +0.09(+0.31%) |
Jul 10, 2007 | 29.62 | 29.75 | 29.37 | 29.37 | 2,415,702 | -0.45(-1.50%) |
Jul 09, 2007 | 29.58 | 29.82 | 29.50 | 29.82 | 2,141,522 | +0.32(+1.08%) |
Jul 06, 2007 | 29.48 | 29.58 | 29.41 | 29.50 | 1,447,877 | -0.15(-0.49%) |
Jul 05, 2007 | 29.30 | 29.78 | 29.30 | 29.65 | 2,024,260 | +0.34(+1.18%) |
Jul 03, 2007 | 29.43 | 29.48 | 29.30 | 29.30 | 658,648 | -0.16(-0.55%) |
Jul 02, 2007 | 29.33 | 29.54 | 29.23 | 29.46 | 1,822,905 | +0.32(+1.10%) |
Jun 29, 2007 | 28.66 | 29.48 | 28.63 | 29.14 | 3,932,827 | +0.60(+2.11%) |
Jun 28, 2007 | 28.69 | 28.72 | 28.45 | 28.54 | 2,711,114 | -0.29(-1.02%) |
Jun 27, 2007 | 28.37 | 28.87 | 28.03 | 28.84 | 2,590,458 | +0.54(+1.92%) |
Jun 26, 2007 | 28.47 | 28.67 | 28.21 | 28.29 | 2,557,552 | +0.03(+0.09%) |
Jun 25, 2007 | 28.21 | 28.51 | 28.11 | 28.27 | 2,174,535 | +0.09(+0.33%) |
Jun 22, 2007 | 28.40 | 28.63 | 28.12 | 28.17 | 2,648,436 | -0.39(-1.38%) |
Jun 21, 2007 | 28.42 | 28.67 | 28.16 | 28.57 | 1,272,638 | +0.15(+0.54%) |
Jun 20, 2007 | 28.72 | 28.93 | 28.42 | 28.42 | 1,842,231 | -0.23(-0.80%) |
Jun 19, 2007 | 28.47 | 28.67 | 28.34 | 28.65 | 1,505,594 | +0.00(+0.00%) |
Jun 18, 2007 | 28.73 | 28.94 | 28.60 | 28.65 | 1,145,453 | -0.07(-0.23%) |
Jun 15, 2007 | 28.91 | 29.04 | 28.65 | 28.71 | 2,086,156 | +0.18(+0.62%) |
Jun 14, 2007 | 28.37 | 28.68 | 28.37 | 28.53 | 1,211,788 | +0.11(+0.39%) |
Jun 13, 2007 | 28.16 | 28.42 | 27.99 | 28.42 | 1,342,891 | +0.49(+1.75%) |
Jun 12, 2007 | 28.42 | 28.43 | 27.93 | 27.93 | 2,213,863 | -0.48(-1.70%) |
Jun 11, 2007 | 28.32 | 28.49 | 28.11 | 28.42 | 1,770,934 | -0.00(-0.01%) |
Jun 08, 2007 | 28.26 | 28.46 | 28.01 | 28.42 | 1,606,402 | +0.16(+0.58%) |
Jun 07, 2007 | 28.83 | 29.01 | 28.25 | 28.25 | 2,899,934 | -0.76(-2.61%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.91 | 29.01 | 2,978,282 | -0.22(-0.76%) |
Jun 05, 2007 | 29.04 | 29.29 | 29.01 | 29.23 | 1,899,425 | +0.05(+0.18%) |
Jun 04, 2007 | 29.24 | 29.26 | 28.92 | 29.18 | 2,743,237 | -0.06(-0.21%) |