Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.38 | 24.44 | 24.18 | 24.30 | 2,729,206 | +0.12(+0.52%) |
Aug 30, 2007 | 23.93 | 24.34 | 23.93 | 24.17 | 2,431,075 | +0.04(+0.18%) |
Aug 29, 2007 | 23.80 | 24.17 | 23.43 | 24.13 | 4,156,936 | +0.44(+1.84%) |
Aug 28, 2007 | 24.15 | 24.33 | 23.68 | 23.69 | 3,080,274 | -0.64(-2.63%) |
Aug 27, 2007 | 24.78 | 24.78 | 24.28 | 24.33 | 3,833,125 | -0.49(-1.97%) |
Aug 24, 2007 | 24.90 | 25.02 | 24.63 | 24.82 | 3,235,274 | -0.10(-0.39%) |
Aug 23, 2007 | 25.46 | 25.96 | 24.56 | 24.92 | 5,622,880 | -0.83(-3.21%) |
Aug 22, 2007 | 25.59 | 25.80 | 25.09 | 25.75 | 3,974,163 | +0.39(+1.54%) |
Aug 21, 2007 | 24.80 | 25.40 | 24.78 | 25.35 | 2,896,966 | +0.46(+1.86%) |
Aug 20, 2007 | 25.37 | 25.44 | 24.47 | 24.89 | 3,970,476 | -0.60(-2.34%) |
Aug 17, 2007 | 25.80 | 25.98 | 25.13 | 25.49 | 4,395,347 | -0.36(-1.38%) |
Aug 16, 2007 | 25.07 | 26.22 | 24.94 | 25.84 | 5,570,221 | +0.75(+2.98%) |
Aug 15, 2007 | 24.72 | 25.42 | 24.72 | 25.10 | 4,294,876 | +0.36(+1.48%) |
Aug 14, 2007 | 25.17 | 25.30 | 24.72 | 24.73 | 3,763,866 | -0.28(-1.14%) |
Aug 13, 2007 | 25.13 | 25.43 | 24.71 | 25.02 | 3,952,155 | -0.10(-0.39%) |
Aug 10, 2007 | 23.54 | 25.36 | 23.26 | 25.11 | 5,770,791 | +1.50(+6.37%) |
Aug 09, 2007 | 25.15 | 25.25 | 23.25 | 23.61 | 8,382,101 | -1.59(-6.32%) |
Aug 08, 2007 | 26.45 | 26.54 | 24.96 | 25.20 | 4,559,541 | -1.14(-4.32%) |
Aug 07, 2007 | 26.66 | 26.81 | 25.96 | 26.34 | 5,473,099 | -0.58(-2.15%) |
Aug 06, 2007 | 25.46 | 26.93 | 25.36 | 26.92 | 6,197,224 | +1.92(+7.69%) |
Aug 03, 2007 | 25.17 | 25.87 | 25.00 | 25.00 | 4,349,302 | -0.61(-2.36%) |
Aug 02, 2007 | 25.59 | 25.95 | 25.24 | 25.60 | 3,435,073 | +0.02(+0.07%) |
Aug 01, 2007 | 25.48 | 25.80 | 25.27 | 25.59 | 5,008,150 | +0.11(+0.42%) |
Jul 31, 2007 | 25.78 | 26.17 | 25.48 | 25.48 | 4,354,087 | -0.33(-1.28%) |
Jul 30, 2007 | 25.75 | 25.98 | 25.58 | 25.81 | 3,675,690 | +0.02(+0.07%) |
Jul 27, 2007 | 26.26 | 26.58 | 25.79 | 25.79 | 3,478,514 | -0.42(-1.60%) |
Jul 26, 2007 | 26.59 | 27.12 | 25.95 | 26.21 | 4,914,137 | -0.54(-2.03%) |
Jul 25, 2007 | 26.78 | 27.02 | 26.60 | 26.75 | 3,719,285 | +0.09(+0.33%) |
Jul 24, 2007 | 26.81 | 27.45 | 26.55 | 26.66 | 4,675,414 | -0.26(-0.96%) |
Jul 23, 2007 | 26.91 | 27.21 | 26.71 | 26.92 | 2,706,949 | +0.20(+0.73%) |
Jul 20, 2007 | 26.69 | 26.85 | 26.32 | 26.72 | 5,209,444 | +0.17(+0.64%) |
Jul 19, 2007 | 26.65 | 26.67 | 26.29 | 26.56 | 3,743,047 | +0.04(+0.13%) |
Jul 18, 2007 | 26.49 | 26.90 | 26.25 | 26.52 | 3,160,131 | -0.12(-0.43%) |
Jul 17, 2007 | 26.64 | 26.81 | 26.40 | 26.64 | 4,646,595 | -0.12(-0.43%) |
Jul 16, 2007 | 26.73 | 26.86 | 26.63 | 26.75 | 2,629,549 | -0.10(-0.36%) |
Jul 13, 2007 | 26.96 | 27.15 | 26.75 | 26.85 | 3,314,240 | -0.24(-0.89%) |
Jul 12, 2007 | 26.54 | 27.09 | 26.46 | 27.09 | 4,045,862 | +0.61(+2.32%) |
Jul 11, 2007 | 26.33 | 26.48 | 26.16 | 26.48 | 4,338,236 | +0.15(+0.57%) |
Jul 10, 2007 | 26.21 | 26.59 | 25.99 | 26.32 | 4,920,435 | +0.12(+0.44%) |
Jul 09, 2007 | 26.29 | 26.36 | 25.95 | 26.21 | 4,912,668 | -0.09(-0.34%) |
Jul 06, 2007 | 26.54 | 26.67 | 26.16 | 26.30 | 3,796,982 | -0.27(-1.00%) |
Jul 05, 2007 | 26.40 | 26.66 | 26.39 | 26.56 | 4,639,908 | +0.10(+0.37%) |
Jul 03, 2007 | 26.33 | 26.47 | 26.24 | 26.47 | 2,536,286 | +0.12(+0.47%) |
Jul 02, 2007 | 26.77 | 26.87 | 26.25 | 26.34 | 5,089,120 | -0.42(-1.56%) |
Jun 29, 2007 | 27.15 | 27.16 | 26.56 | 26.76 | 3,344,781 | -0.29(-1.09%) |
Jun 28, 2007 | 26.83 | 27.28 | 26.79 | 27.05 | 3,483,328 | +0.05(+0.20%) |
Jun 27, 2007 | 26.50 | 27.02 | 26.44 | 27.00 | 4,060,824 | +0.27(+1.00%) |
Jun 26, 2007 | 26.80 | 27.13 | 26.66 | 26.73 | 4,524,087 | +0.15(+0.57%) |
Jun 25, 2007 | 26.56 | 26.80 | 26.33 | 26.58 | 5,029,391 | +0.04(+0.13%) |
Jun 22, 2007 | 26.64 | 26.69 | 26.24 | 26.55 | 5,102,437 | -0.09(-0.33%) |
Jun 21, 2007 | 26.03 | 26.67 | 25.90 | 26.64 | 4,669,717 | +0.54(+2.08%) |
Jun 20, 2007 | 26.17 | 26.30 | 25.95 | 26.09 | 3,354,665 | -0.07(-0.27%) |
Jun 19, 2007 | 26.06 | 26.27 | 25.88 | 26.16 | 2,944,942 | +0.04(+0.14%) |
Jun 18, 2007 | 26.35 | 26.53 | 25.95 | 26.13 | 3,481,797 | -0.41(-1.54%) |
Jun 15, 2007 | 26.91 | 26.92 | 26.26 | 26.54 | 5,600,213 | -0.06(-0.23%) |
Jun 14, 2007 | 26.40 | 26.69 | 26.38 | 26.60 | 4,023,035 | +0.16(+0.61%) |
Jun 13, 2007 | 26.17 | 26.44 | 25.90 | 26.44 | 3,319,032 | +0.27(+1.02%) |
Jun 12, 2007 | 26.18 | 26.59 | 25.83 | 26.17 | 3,471,793 | -0.37(-1.41%) |
Jun 11, 2007 | 26.23 | 26.75 | 26.04 | 26.55 | 3,862,541 | +0.30(+1.15%) |
Jun 08, 2007 | 25.75 | 26.25 | 25.71 | 26.24 | 3,388,134 | +0.37(+1.44%) |
Jun 07, 2007 | 25.95 | 26.30 | 25.86 | 25.87 | 3,767,148 | -0.61(-2.32%) |
Jun 06, 2007 | 26.66 | 26.66 | 26.30 | 26.48 | 3,584,676 | -0.15(-0.57%) |
Jun 05, 2007 | 26.88 | 26.90 | 26.47 | 26.64 | 3,510,504 | -0.28(-1.06%) |
Jun 04, 2007 | 27.16 | 27.19 | 26.87 | 26.92 | 3,568,939 | -0.45(-1.66%) |