Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.08 | 27.35 | 27.00 | 27.32 | 735,003 | +0.32(+1.19%) |
Aug 30, 2007 | 26.92 | 27.27 | 26.85 | 27.00 | 951,220 | -0.15(-0.55%) |
Aug 29, 2007 | 27.04 | 27.20 | 26.65 | 27.15 | 1,120,581 | +0.35(+1.31%) |
Aug 28, 2007 | 26.86 | 27.29 | 26.72 | 26.80 | 1,871,130 | -0.25(-0.92%) |
Aug 27, 2007 | 26.95 | 27.16 | 26.77 | 27.05 | 1,396,698 | +0.01(+0.04%) |
Aug 24, 2007 | 26.76 | 27.10 | 26.67 | 27.04 | 1,951,070 | +0.06(+0.22%) |
Aug 23, 2007 | 25.82 | 27.33 | 25.10 | 26.98 | 3,279,667 | +1.22(+4.74%) |
Aug 22, 2007 | 25.32 | 25.76 | 24.82 | 25.76 | 1,332,149 | +0.74(+2.96%) |
Aug 21, 2007 | 24.53 | 25.15 | 24.53 | 25.02 | 1,367,571 | +0.71(+2.92%) |
Aug 20, 2007 | 24.04 | 24.45 | 23.70 | 24.31 | 933,354 | +0.28(+1.17%) |
Aug 17, 2007 | 24.11 | 24.58 | 23.60 | 24.03 | 1,092,849 | +0.41(+1.74%) |
Aug 16, 2007 | 24.68 | 25.01 | 23.25 | 23.62 | 1,822,353 | -1.14(-4.60%) |
Aug 15, 2007 | 24.64 | 25.40 | 24.64 | 24.76 | 1,428,828 | -0.06(-0.24%) |
Aug 14, 2007 | 25.07 | 25.41 | 24.79 | 24.82 | 1,035,864 | -0.13(-0.52%) |
Aug 13, 2007 | 25.10 | 25.51 | 24.92 | 24.95 | 1,723,589 | +0.03(+0.12%) |
Aug 10, 2007 | 23.31 | 25.27 | 22.95 | 24.92 | 3,195,283 | +1.26(+5.33%) |
Aug 09, 2007 | 23.60 | 23.78 | 22.34 | 23.66 | 4,958,002 | +0.02(+0.08%) |
Aug 08, 2007 | 23.52 | 23.68 | 22.01 | 23.64 | 3,387,121 | +0.24(+1.03%) |
Aug 07, 2007 | 24.00 | 24.28 | 22.80 | 23.40 | 2,976,192 | -0.55(-2.30%) |
Aug 06, 2007 | 24.09 | 24.09 | 23.70 | 23.95 | 1,981,040 | -0.05(-0.21%) |
Aug 03, 2007 | 24.02 | 25.27 | 23.93 | 24.00 | 1,542,554 | -1.13(-4.50%) |
Aug 02, 2007 | 24.39 | 25.25 | 24.33 | 25.13 | 2,097,221 | +0.91(+3.76%) |
Aug 01, 2007 | 24.33 | 24.45 | 23.60 | 24.22 | 2,552,742 | -0.24(-0.98%) |
Jul 31, 2007 | 25.28 | 25.34 | 24.44 | 24.46 | 1,577,069 | -0.57(-2.28%) |
Jul 30, 2007 | 25.44 | 25.48 | 24.86 | 25.03 | 1,298,529 | -0.39(-1.53%) |
Jul 27, 2007 | 25.65 | 25.87 | 25.25 | 25.42 | 1,315,588 | -0.18(-0.70%) |
Jul 26, 2007 | 26.51 | 26.51 | 25.45 | 25.60 | 1,090,596 | -0.95(-3.58%) |
Jul 25, 2007 | 26.70 | 26.93 | 26.31 | 26.55 | 796,600 | +0.14(+0.53%) |
Jul 24, 2007 | 26.83 | 27.02 | 26.33 | 26.41 | 711,365 | -0.68(-2.51%) |
Jul 23, 2007 | 27.00 | 27.34 | 26.81 | 27.09 | 795,687 | +0.19(+0.71%) |
Jul 20, 2007 | 27.45 | 27.45 | 26.77 | 26.90 | 575,639 | -0.55(-2.00%) |
Jul 19, 2007 | 27.04 | 27.50 | 26.87 | 27.45 | 1,287,357 | +0.62(+2.31%) |
Jul 18, 2007 | 27.00 | 27.00 | 26.41 | 26.83 | 777,764 | -0.37(-1.36%) |
Jul 17, 2007 | 26.93 | 27.22 | 26.73 | 27.20 | 659,065 | +0.33(+1.23%) |
Jul 16, 2007 | 26.73 | 27.08 | 26.46 | 26.87 | 1,084,384 | +0.01(+0.04%) |
Jul 13, 2007 | 26.95 | 27.01 | 26.67 | 26.86 | 1,276,249 | -0.28(-1.03%) |
Jul 12, 2007 | 26.55 | 27.14 | 26.53 | 27.14 | 1,460,325 | +0.69(+2.61%) |
Jul 11, 2007 | 26.34 | 26.45 | 26.09 | 26.45 | 819,148 | +0.16(+0.61%) |
Jul 10, 2007 | 26.35 | 26.46 | 26.10 | 26.29 | 1,331,725 | -0.28(-1.05%) |
Jul 09, 2007 | 26.71 | 26.71 | 26.26 | 26.57 | 1,177,130 | -0.23(-0.86%) |
Jul 06, 2007 | 26.65 | 26.80 | 26.51 | 26.80 | 1,390,366 | +0.23(+0.87%) |
Jul 05, 2007 | 26.87 | 26.88 | 26.34 | 26.57 | 823,656 | -0.30(-1.12%) |
Jul 03, 2007 | 26.88 | 26.89 | 26.67 | 26.87 | 324,769 | -0.01(-0.04%) |
Jul 02, 2007 | 26.61 | 26.89 | 26.43 | 26.88 | 1,014,555 | +0.45(+1.70%) |
Jun 29, 2007 | 26.91 | 26.95 | 26.15 | 26.43 | 1,384,989 | -0.37(-1.38%) |
Jun 28, 2007 | 26.70 | 27.30 | 26.70 | 26.80 | 1,102,585 | -0.06(-0.22%) |
Jun 27, 2007 | 26.31 | 26.86 | 26.31 | 26.86 | 926,597 | +0.50(+1.90%) |
Jun 26, 2007 | 26.52 | 26.55 | 26.17 | 26.36 | 1,326,863 | +0.04(+0.15%) |
Jun 25, 2007 | 26.57 | 26.85 | 26.27 | 26.32 | 883,705 | -0.27(-1.02%) |
Jun 22, 2007 | 26.69 | 26.90 | 26.41 | 26.59 | 3,117,846 | -0.28(-1.04%) |
Jun 21, 2007 | 26.60 | 26.92 | 26.31 | 26.87 | 961,399 | +0.21(+0.79%) |
Jun 20, 2007 | 27.12 | 27.12 | 26.66 | 26.66 | 1,009,100 | -0.46(-1.70%) |
Jun 19, 2007 | 26.86 | 27.24 | 26.64 | 27.12 | 973,900 | +0.24(+0.89%) |
Jun 18, 2007 | 27.09 | 27.14 | 26.56 | 26.88 | 1,494,700 | -0.15(-0.55%) |
Jun 15, 2007 | 27.25 | 27.30 | 26.96 | 27.03 | 1,008,900 | +0.04(+0.15%) |
Jun 14, 2007 | 26.91 | 27.29 | 26.81 | 26.99 | 1,314,000 | +0.14(+0.52%) |
Jun 13, 2007 | 26.83 | 26.98 | 26.65 | 26.85 | 1,854,300 | +0.16(+0.60%) |
Jun 12, 2007 | 26.81 | 27.12 | 26.65 | 26.69 | 1,733,800 | -0.32(-1.18%) |
Jun 11, 2007 | 27.47 | 27.54 | 26.99 | 27.01 | 1,503,463 | -0.47(-1.71%) |
Jun 08, 2007 | 27.22 | 27.48 | 27.00 | 27.48 | 929,960 | +0.11(+0.40%) |
Jun 07, 2007 | 27.37 | 27.85 | 27.26 | 27.37 | 1,546,015 | -0.13(-0.47%) |
Jun 06, 2007 | 27.50 | 27.66 | 27.20 | 27.50 | 1,200,712 | -0.04(-0.15%) |
Jun 05, 2007 | 27.58 | 27.80 | 27.45 | 27.54 | 1,141,692 | -0.24(-0.86%) |
Jun 04, 2007 | 27.59 | 28.08 | 27.39 | 27.78 | 2,411,905 | +0.52(+1.91%) |