Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.11 | 25.49 | 25.05 | 25.09 | 4,748,924 | +0.23(+0.93%) |
Aug 30, 2007 | 24.85 | 25.32 | 24.62 | 24.86 | 5,790,310 | +0.01(+0.03%) |
Aug 29, 2007 | 24.68 | 24.95 | 24.42 | 24.85 | 4,389,983 | +0.38(+1.55%) |
Aug 28, 2007 | 24.72 | 24.83 | 24.32 | 24.47 | 5,701,179 | -0.42(-1.71%) |
Aug 27, 2007 | 25.18 | 25.18 | 24.75 | 24.90 | 4,367,297 | -0.39(-1.55%) |
Aug 24, 2007 | 25.18 | 25.40 | 24.93 | 25.29 | 4,473,745 | +0.31(+1.22%) |
Aug 23, 2007 | 24.84 | 25.24 | 24.55 | 24.98 | 6,502,018 | +0.14(+0.55%) |
Aug 22, 2007 | 25.63 | 25.69 | 24.67 | 24.84 | 10,435,875 | -0.52(-2.04%) |
Aug 21, 2007 | 25.99 | 25.97 | 25.15 | 25.36 | 7,602,198 | -0.63(-2.42%) |
Aug 20, 2007 | 26.02 | 26.39 | 25.52 | 25.99 | 8,217,795 | -0.67(-2.51%) |
Aug 17, 2007 | 26.13 | 26.84 | 25.84 | 26.66 | 9,109,107 | +0.96(+3.74%) |
Aug 16, 2007 | 25.58 | 25.88 | 24.43 | 25.70 | 12,970,209 | +0.12(+0.47%) |
Aug 15, 2007 | 26.46 | 26.77 | 25.46 | 25.58 | 7,754,771 | -0.62(-2.36%) |
Aug 14, 2007 | 26.52 | 26.87 | 26.15 | 26.20 | 5,691,514 | -0.43(-1.61%) |
Aug 13, 2007 | 26.82 | 27.19 | 26.62 | 26.63 | 7,432,258 | -0.19(-0.69%) |
Aug 10, 2007 | 26.45 | 27.00 | 25.87 | 26.82 | 11,048,786 | -0.42(-1.56%) |
Aug 09, 2007 | 26.82 | 28.25 | 26.48 | 27.24 | 10,469,701 | -0.04(-0.16%) |
Aug 08, 2007 | 27.19 | 28.10 | 26.97 | 27.28 | 10,824,884 | +0.47(+1.75%) |
Aug 07, 2007 | 26.27 | 26.98 | 25.83 | 26.82 | 12,583,884 | +0.55(+2.08%) |
Aug 06, 2007 | 26.21 | 26.35 | 25.22 | 26.27 | 9,535,434 | +0.06(+0.21%) |
Aug 03, 2007 | 26.50 | 27.24 | 26.16 | 26.21 | 11,374,706 | -1.03(-3.79%) |
Aug 02, 2007 | 26.98 | 27.68 | 26.51 | 27.24 | 11,477,797 | +0.58(+2.16%) |
Aug 01, 2007 | 26.31 | 26.98 | 25.80 | 26.67 | 9,977,450 | +0.55(+2.13%) |
Jul 31, 2007 | 26.48 | 27.02 | 26.03 | 26.11 | 7,959,596 | -0.37(-1.39%) |
Jul 30, 2007 | 25.98 | 26.70 | 25.92 | 26.48 | 9,176,847 | +0.74(+2.86%) |
Jul 27, 2007 | 26.06 | 26.47 | 25.48 | 25.74 | 8,818,378 | -0.31(-1.20%) |
Jul 26, 2007 | 26.39 | 26.49 | 25.44 | 26.06 | 10,641,032 | -0.48(-1.81%) |
Jul 25, 2007 | 26.04 | 26.62 | 25.70 | 26.54 | 7,715,586 | +0.36(+1.37%) |
Jul 24, 2007 | 26.50 | 26.61 | 26.04 | 26.18 | 9,141,801 | -0.67(-2.51%) |
Jul 23, 2007 | 27.42 | 27.42 | 26.60 | 26.85 | 12,928,632 | -1.10(-3.92%) |
Jul 20, 2007 | 28.48 | 28.65 | 27.83 | 27.95 | 8,030,028 | -0.44(-1.54%) |
Jul 19, 2007 | 28.14 | 28.47 | 27.92 | 28.38 | 6,581,753 | +0.40(+1.42%) |
Jul 18, 2007 | 26.90 | 28.06 | 26.89 | 27.98 | 9,730,610 | +0.91(+3.36%) |
Jul 17, 2007 | 27.47 | 27.69 | 27.02 | 27.08 | 5,973,942 | -0.13(-0.49%) |
Jul 16, 2007 | 27.80 | 27.88 | 26.86 | 27.21 | 6,537,724 | -0.69(-2.48%) |
Jul 13, 2007 | 27.59 | 28.12 | 27.40 | 27.90 | 4,907,320 | +0.12(+0.43%) |
Jul 12, 2007 | 27.93 | 28.03 | 27.43 | 27.78 | 5,475,129 | +0.06(+0.23%) |
Jul 11, 2007 | 27.25 | 27.78 | 27.25 | 27.72 | 6,979,890 | +0.10(+0.35%) |
Jul 10, 2007 | 27.59 | 28.11 | 27.50 | 27.62 | 7,306,696 | -0.15(-0.55%) |
Jul 09, 2007 | 27.74 | 28.12 | 27.59 | 27.78 | 5,930,450 | -0.14(-0.49%) |
Jul 06, 2007 | 28.12 | 28.29 | 27.85 | 27.91 | 6,967,272 | +0.10(+0.38%) |
Jul 05, 2007 | 27.82 | 28.05 | 27.49 | 27.81 | 6,622,828 | -0.01(-0.03%) |
Jul 03, 2007 | 27.15 | 28.01 | 26.98 | 27.82 | 3,857,184 | +0.20(+0.74%) |
Jul 02, 2007 | 27.34 | 27.61 | 27.04 | 27.61 | 7,576,925 | +0.40(+1.46%) |
Jun 29, 2007 | 26.90 | 27.82 | 26.90 | 27.21 | 12,183,886 | +0.23(+0.84%) |
Jun 28, 2007 | 27.61 | 27.88 | 26.77 | 26.99 | 9,531,850 | -0.53(-1.91%) |
Jun 27, 2007 | 26.66 | 27.53 | 26.57 | 27.51 | 8,999,326 | +0.45(+1.65%) |
Jun 26, 2007 | 27.75 | 28.36 | 26.89 | 27.06 | 9,533,662 | -0.66(-2.38%) |
Jun 25, 2007 | 28.01 | 28.12 | 27.44 | 27.72 | 13,444,165 | -0.82(-2.86%) |
Jun 22, 2007 | 29.09 | 29.28 | 28.08 | 28.54 | 9,394,760 | -0.85(-2.89%) |
Jun 21, 2007 | 28.60 | 29.42 | 28.70 | 29.39 | 5,952,510 | +0.79(+2.76%) |
Jun 20, 2007 | 29.69 | 29.95 | 28.54 | 28.60 | 6,762,163 | -0.99(-3.36%) |
Jun 19, 2007 | 29.78 | 29.85 | 29.53 | 29.59 | 4,892,823 | -0.30(-1.01%) |
Jun 18, 2007 | 30.32 | 30.35 | 29.84 | 29.90 | 4,552,674 | -0.09(-0.29%) |
Jun 15, 2007 | 29.91 | 30.07 | 29.55 | 29.98 | 6,428,726 | +0.18(+0.60%) |
Jun 14, 2007 | 28.91 | 29.89 | 28.88 | 29.80 | 8,070,137 | +0.95(+3.31%) |
Jun 13, 2007 | 28.35 | 28.93 | 28.33 | 28.85 | 5,373,917 | +0.61(+2.16%) |
Jun 12, 2007 | 28.18 | 28.77 | 27.96 | 28.24 | 6,012,333 | +0.06(+0.20%) |
Jun 11, 2007 | 28.05 | 28.45 | 27.87 | 28.18 | 3,828,617 | +0.12(+0.42%) |
Jun 08, 2007 | 27.62 | 28.08 | 27.34 | 28.06 | 5,429,130 | +0.17(+0.60%) |
Jun 07, 2007 | 28.34 | 28.89 | 27.81 | 27.90 | 6,666,320 | -0.58(-2.03%) |
Jun 06, 2007 | 29.49 | 29.49 | 28.31 | 28.47 | 5,634,470 | -0.56(-1.92%) |
Jun 05, 2007 | 29.13 | 29.31 | 28.90 | 29.03 | 5,095,516 | -0.36(-1.23%) |
Jun 04, 2007 | 28.54 | 29.46 | 28.50 | 29.39 | 4,970,316 | +0.66(+2.29%) |