Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.50 | 25.61 | 24.40 | 25.44 | 342,300 | +1.37(+5.69%) |
Aug 30, 2007 | 24.50 | 24.45 | 23.90 | 24.07 | 212,900 | -0.43(-1.76%) |
Aug 29, 2007 | 24.22 | 24.70 | 23.86 | 24.50 | 187,500 | +0.30(+1.24%) |
Aug 28, 2007 | 24.77 | 24.83 | 24.14 | 24.20 | 144,700 | -0.58(-2.34%) |
Aug 27, 2007 | 25.57 | 25.57 | 24.73 | 24.78 | 148,600 | -0.79(-3.09%) |
Aug 24, 2007 | 25.32 | 25.81 | 24.92 | 25.57 | 139,500 | +0.25(+0.99%) |
Aug 23, 2007 | 25.80 | 25.99 | 25.28 | 25.32 | 355,900 | -0.48(-1.86%) |
Aug 22, 2007 | 25.45 | 25.90 | 25.17 | 25.80 | 313,300 | +0.39(+1.53%) |
Aug 21, 2007 | 25.03 | 25.48 | 24.74 | 25.41 | 510,800 | +0.38(+1.52%) |
Aug 20, 2007 | 24.55 | 25.17 | 24.35 | 25.03 | 329,900 | +0.71(+2.92%) |
Aug 17, 2007 | 23.50 | 24.71 | 23.39 | 24.32 | 362,000 | +1.47(+6.43%) |
Aug 16, 2007 | 24.03 | 24.00 | 20.25 | 22.85 | 655,200 | -1.18(-4.91%) |
Aug 15, 2007 | 24.49 | 24.89 | 23.71 | 24.03 | 620,700 | -0.72(-2.91%) |
Aug 14, 2007 | 25.79 | 25.79 | 24.66 | 24.75 | 630,000 | -0.43(-1.71%) |
Aug 13, 2007 | 24.45 | 25.35 | 24.34 | 25.18 | 835,200 | +1.18(+4.92%) |
Aug 10, 2007 | 22.73 | 24.65 | 22.29 | 24.00 | 721,800 | +0.70(+3.00%) |
Aug 09, 2007 | 24.53 | 25.25 | 20.00 | 23.30 | 563,300 | -1.55(-6.24%) |
Aug 08, 2007 | 24.40 | 25.90 | 24.40 | 24.85 | 774,300 | +0.60(+2.47%) |
Aug 07, 2007 | 25.30 | 25.38 | 22.37 | 24.25 | 1,800,000 | -0.94(-3.73%) |
Aug 06, 2007 | 24.92 | 25.66 | 24.76 | 25.19 | 1,157,900 | +0.19(+0.76%) |
Aug 03, 2007 | 25.52 | 25.59 | 24.85 | 25.00 | 1,353,800 | -0.05(-0.20%) |
Aug 02, 2007 | 25.06 | 25.35 | 24.55 | 25.05 | 1,952,800 | +0.05(+0.20%) |
Aug 01, 2007 | 25.71 | 25.90 | 24.46 | 25.00 | 6,824,200 | -0.96(-3.70%) |
Jul 31, 2007 | 27.65 | 28.01 | 25.78 | 25.96 | 889,300 | -1.69(-6.11%) |
Jul 30, 2007 | 27.86 | 28.02 | 21.46 | 27.65 | 831,100 | -0.33(-1.18%) |
Jul 27, 2007 | 29.13 | 29.13 | 27.94 | 27.98 | 183,500 | -1.01(-3.48%) |
Jul 26, 2007 | 29.13 | 29.13 | 27.87 | 28.99 | 272,200 | -0.57(-1.93%) |
Jul 25, 2007 | 29.59 | 29.84 | 29.04 | 29.56 | 103,400 | -0.01(-0.03%) |
Jul 24, 2007 | 30.45 | 30.48 | 27.76 | 29.57 | 175,300 | -1.06(-3.46%) |
Jul 23, 2007 | 30.35 | 30.79 | 29.60 | 30.63 | 162,800 | +0.28(+0.92%) |
Jul 20, 2007 | 30.94 | 31.01 | 30.24 | 30.35 | 109,200 | -0.65(-2.10%) |
Jul 19, 2007 | 30.41 | 31.84 | 30.36 | 31.00 | 410,300 | +0.74(+2.45%) |
Jul 18, 2007 | 31.06 | 31.19 | 30.25 | 30.26 | 139,000 | -0.74(-2.39%) |
Jul 17, 2007 | 30.75 | 31.80 | 30.75 | 31.00 | 348,200 | +0.25(+0.81%) |
Jul 16, 2007 | 30.90 | 30.99 | 30.51 | 30.75 | 176,500 | -0.40(-1.28%) |
Jul 13, 2007 | 31.50 | 31.56 | 30.70 | 31.15 | 213,600 | -0.33(-1.05%) |
Jul 12, 2007 | 31.46 | 32.23 | 31.30 | 31.48 | 118,000 | +0.17(+0.55%) |
Jul 11, 2007 | 31.62 | 31.85 | 30.03 | 31.31 | 329,500 | -0.57(-1.80%) |
Jul 10, 2007 | 32.28 | 32.82 | 31.58 | 31.88 | 260,100 | -0.37(-1.15%) |
Jul 09, 2007 | 32.32 | 32.40 | 31.99 | 32.25 | 193,200 | -0.07(-0.22%) |
Jul 06, 2007 | 32.55 | 32.73 | 32.27 | 32.32 | 242,800 | -0.22(-0.68%) |
Jul 05, 2007 | 32.42 | 32.66 | 32.00 | 32.54 | 63,700 | +0.27(+0.84%) |
Jul 03, 2007 | 31.78 | 32.61 | 31.78 | 32.27 | 79,700 | +0.63(+1.99%) |
Jul 02, 2007 | 32.10 | 32.80 | 31.37 | 31.64 | 197,100 | -0.36(-1.12%) |
Jun 29, 2007 | 31.56 | 32.22 | 31.56 | 32.00 | 314,000 | +0.60(+1.91%) |
Jun 28, 2007 | 30.81 | 31.51 | 30.68 | 31.40 | 117,000 | +0.73(+2.38%) |
Jun 27, 2007 | 30.60 | 30.90 | 30.22 | 30.67 | 202,700 | -0.14(-0.45%) |
Jun 26, 2007 | 31.41 | 31.41 | 30.59 | 30.81 | 73,400 | -0.43(-1.38%) |
Jun 25, 2007 | 32.50 | 32.65 | 31.04 | 31.24 | 69,800 | -0.68(-2.13%) |
Jun 22, 2007 | 31.49 | 32.02 | 31.21 | 31.92 | 73,500 | +0.30(+0.95%) |
Jun 21, 2007 | 32.15 | 32.25 | 31.60 | 31.62 | 115,800 | -0.54(-1.68%) |
Jun 20, 2007 | 32.28 | 32.60 | 31.92 | 32.16 | 163,100 | +0.17(+0.53%) |
Jun 19, 2007 | 31.73 | 32.80 | 31.73 | 31.99 | 253,500 | +0.26(+0.82%) |
Jun 18, 2007 | 31.00 | 31.84 | 30.92 | 31.73 | 202,300 | +0.80(+2.59%) |
Jun 15, 2007 | 31.10 | 31.27 | 30.85 | 30.93 | 62,100 | +0.02(+0.06%) |
Jun 14, 2007 | 30.74 | 31.13 | 30.60 | 30.91 | 186,900 | +0.12(+0.39%) |
Jun 13, 2007 | 30.60 | 31.40 | 30.60 | 30.79 | 262,000 | +0.38(+1.25%) |
Jun 12, 2007 | 30.64 | 31.00 | 30.41 | 30.41 | 88,300 | -0.14(-0.46%) |
Jun 11, 2007 | 30.53 | 31.08 | 30.53 | 30.55 | 63,900 | +0.04(+0.13%) |
Jun 08, 2007 | 30.70 | 30.71 | 29.74 | 30.51 | 111,000 | -0.14(-0.46%) |
Jun 07, 2007 | 30.52 | 31.50 | 30.52 | 30.65 | 147,300 | -0.01(-0.03%) |
Jun 06, 2007 | 30.85 | 31.27 | 30.52 | 30.66 | 106,600 | -0.28(-0.90%) |
Jun 05, 2007 | 30.62 | 31.00 | 30.42 | 30.94 | 56,700 | +0.32(+1.05%) |
Jun 04, 2007 | 30.65 | 30.90 | 30.33 | 30.62 | 99,100 | -0.01(-0.03%) |