Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.75 | 28.51 | 27.60 | 28.27 | 537,562 | +1.11(+4.08%) |
Aug 30, 2007 | 26.86 | 27.45 | 26.71 | 27.16 | 236,905 | +0.00(+0.00%) |
Aug 29, 2007 | 26.88 | 27.19 | 26.63 | 27.16 | 256,786 | +0.50(+1.86%) |
Aug 28, 2007 | 27.06 | 27.26 | 26.57 | 26.67 | 278,666 | -0.54(-1.99%) |
Aug 27, 2007 | 27.06 | 27.40 | 26.92 | 27.21 | 507,352 | -0.05(-0.17%) |
Aug 24, 2007 | 27.40 | 27.68 | 26.91 | 27.25 | 771,468 | -0.14(-0.53%) |
Aug 23, 2007 | 28.51 | 28.73 | 27.33 | 27.40 | 433,826 | -1.11(-3.88%) |
Aug 22, 2007 | 28.42 | 29.16 | 28.34 | 28.51 | 265,560 | +0.30(+1.05%) |
Aug 21, 2007 | 28.15 | 28.47 | 27.71 | 28.21 | 419,720 | -0.12(-0.41%) |
Aug 20, 2007 | 28.78 | 29.28 | 27.79 | 28.33 | 411,390 | -0.28(-0.98%) |
Aug 17, 2007 | 28.65 | 29.57 | 27.91 | 28.60 | 605,424 | +1.31(+4.82%) |
Aug 16, 2007 | 27.12 | 27.81 | 26.16 | 27.29 | 691,500 | +0.04(+0.13%) |
Aug 15, 2007 | 27.52 | 28.51 | 27.22 | 27.25 | 378,848 | -0.39(-1.40%) |
Aug 14, 2007 | 29.14 | 29.31 | 27.53 | 27.64 | 434,603 | -1.63(-5.57%) |
Aug 13, 2007 | 29.78 | 30.01 | 29.17 | 29.27 | 426,718 | -0.40(-1.34%) |
Aug 10, 2007 | 30.16 | 31.47 | 29.15 | 29.67 | 1,753,742 | -0.68(-2.23%) |
Aug 09, 2007 | 28.63 | 31.46 | 27.91 | 30.34 | 1,616,463 | +1.42(+4.92%) |
Aug 08, 2007 | 28.18 | 31.00 | 28.06 | 28.92 | 1,306,699 | +1.22(+4.39%) |
Aug 07, 2007 | 26.57 | 27.92 | 26.38 | 27.70 | 784,130 | +1.13(+4.27%) |
Aug 06, 2007 | 26.43 | 26.65 | 25.40 | 26.57 | 1,140,210 | +0.69(+2.68%) |
Aug 03, 2007 | 26.24 | 26.86 | 25.82 | 25.88 | 641,409 | -0.98(-3.65%) |
Aug 02, 2007 | 26.55 | 27.19 | 26.34 | 26.86 | 405,171 | +0.41(+1.53%) |
Aug 01, 2007 | 26.72 | 27.18 | 25.81 | 26.45 | 570,993 | -0.41(-1.51%) |
Jul 31, 2007 | 27.61 | 28.02 | 26.84 | 26.86 | 605,091 | -0.42(-1.55%) |
Jul 30, 2007 | 26.22 | 27.70 | 26.22 | 27.28 | 800,679 | +0.36(+1.34%) |
Jul 27, 2007 | 26.78 | 27.61 | 26.48 | 26.92 | 609,978 | +0.15(+0.57%) |
Jul 26, 2007 | 26.61 | 27.09 | 26.21 | 26.77 | 780,243 | -0.51(-1.88%) |
Jul 25, 2007 | 27.76 | 28.03 | 26.93 | 27.28 | 772,024 | -0.17(-0.62%) |
Jul 24, 2007 | 28.39 | 28.62 | 27.33 | 27.45 | 960,837 | -1.29(-4.48%) |
Jul 23, 2007 | 29.56 | 29.61 | 28.69 | 28.74 | 692,056 | -0.77(-2.59%) |
Jul 20, 2007 | 30.45 | 30.45 | 29.34 | 29.50 | 564,218 | -1.01(-3.30%) |
Jul 19, 2007 | 30.43 | 30.77 | 30.41 | 30.51 | 606,646 | +0.25(+0.83%) |
Jul 18, 2007 | 30.66 | 30.79 | 30.02 | 30.26 | 287,329 | -0.65(-2.10%) |
Jul 17, 2007 | 30.86 | 31.22 | 30.78 | 30.91 | 594,428 | +0.21(+0.67%) |
Jul 16, 2007 | 31.22 | 31.39 | 30.32 | 30.70 | 638,300 | -0.68(-2.18%) |
Jul 13, 2007 | 31.05 | 31.42 | 30.80 | 31.39 | 393,953 | +0.26(+0.84%) |
Jul 12, 2007 | 30.75 | 31.15 | 30.61 | 31.13 | 634,856 | +0.78(+2.58%) |
Jul 11, 2007 | 30.68 | 31.20 | 29.72 | 30.34 | 696,054 | -0.29(-0.94%) |
Jul 10, 2007 | 30.79 | 31.30 | 30.48 | 30.63 | 544,004 | -0.48(-1.53%) |
Jul 09, 2007 | 31.29 | 31.34 | 30.95 | 31.11 | 415,944 | -0.09(-0.29%) |
Jul 06, 2007 | 30.86 | 31.36 | 30.74 | 31.20 | 218,468 | +0.45(+1.46%) |
Jul 05, 2007 | 30.52 | 31.00 | 30.52 | 30.75 | 279,332 | +0.34(+1.13%) |
Jul 03, 2007 | 30.71 | 30.73 | 30.09 | 30.41 | 182,038 | -0.31(-1.00%) |
Jul 02, 2007 | 29.95 | 30.72 | 29.86 | 30.71 | 309,431 | +0.99(+3.33%) |
Jun 29, 2007 | 30.06 | 30.19 | 29.71 | 29.72 | 349,526 | -0.16(-0.54%) |
Jun 28, 2007 | 30.14 | 30.17 | 29.71 | 29.88 | 405,171 | -0.19(-0.63%) |
Jun 27, 2007 | 29.71 | 30.09 | 29.27 | 30.07 | 339,197 | +0.13(+0.45%) |
Jun 26, 2007 | 29.79 | 30.23 | 29.20 | 29.94 | 337,531 | +0.32(+1.09%) |
Jun 25, 2007 | 29.80 | 30.15 | 29.26 | 29.61 | 311,097 | -0.23(-0.75%) |
Jun 22, 2007 | 30.20 | 30.52 | 29.68 | 29.84 | 231,462 | -0.36(-1.19%) |
Jun 21, 2007 | 29.96 | 30.37 | 29.57 | 30.20 | 269,225 | +0.14(+0.45%) |
Jun 20, 2007 | 29.98 | 30.97 | 29.98 | 30.06 | 380,403 | -0.68(-2.23%) |
Jun 19, 2007 | 31.14 | 31.17 | 30.53 | 30.75 | 399,395 | -0.40(-1.27%) |
Jun 18, 2007 | 30.52 | 31.36 | 30.48 | 31.14 | 482,251 | +0.84(+2.76%) |
Jun 15, 2007 | 29.71 | 31.22 | 29.71 | 30.31 | 549,779 | +0.67(+2.25%) |
Jun 14, 2007 | 29.43 | 29.98 | 29.43 | 29.64 | 220,689 | +0.21(+0.70%) |
Jun 13, 2007 | 29.17 | 29.46 | 28.96 | 29.43 | 349,082 | +0.34(+1.18%) |
Jun 12, 2007 | 29.05 | 29.50 | 28.92 | 29.09 | 376,404 | -0.25(-0.86%) |
Jun 11, 2007 | 29.42 | 29.45 | 29.13 | 29.34 | 220,467 | -0.22(-0.73%) |
Jun 08, 2007 | 28.62 | 29.61 | 28.61 | 29.56 | 309,431 | +0.86(+3.01%) |
Jun 07, 2007 | 29.19 | 29.39 | 28.59 | 28.69 | 314,762 | -0.68(-2.30%) |
Jun 06, 2007 | 29.59 | 29.78 | 29.10 | 29.37 | 284,219 | -0.33(-1.12%) |
Jun 05, 2007 | 29.88 | 29.89 | 29.39 | 29.70 | 197,809 | -0.35(-1.17%) |
Jun 04, 2007 | 30.04 | 30.41 | 29.89 | 30.05 | 305,433 | -0.05(-0.18%) |