Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.32 | 27.46 | 26.97 | 27.12 | 63,816 | +0.07(+0.28%) |
Aug 30, 2007 | 26.76 | 27.36 | 26.66 | 27.04 | 61,399 | -0.45(-1.65%) |
Aug 29, 2007 | 26.77 | 27.60 | 26.72 | 27.50 | 77,675 | +1.27(+4.85%) |
Aug 28, 2007 | 26.63 | 26.64 | 26.22 | 26.22 | 50,279 | -0.65(-2.42%) |
Aug 27, 2007 | 26.69 | 27.05 | 26.50 | 26.88 | 49,635 | +0.38(+1.43%) |
Aug 24, 2007 | 25.83 | 26.58 | 25.80 | 26.50 | 81,059 | +0.44(+1.69%) |
Aug 23, 2007 | 26.63 | 26.64 | 25.98 | 26.06 | 248,658 | -0.59(-2.21%) |
Aug 22, 2007 | 26.11 | 26.74 | 26.09 | 26.65 | 113,290 | +1.05(+4.12%) |
Aug 21, 2007 | 25.46 | 25.85 | 25.46 | 25.59 | 55,597 | +0.03(+0.12%) |
Aug 20, 2007 | 25.60 | 26.01 | 25.25 | 25.56 | 80,254 | -0.33(-1.27%) |
Aug 17, 2007 | 26.25 | 26.25 | 25.19 | 25.89 | 110,873 | +0.38(+1.48%) |
Aug 16, 2007 | 25.45 | 25.60 | 24.82 | 25.51 | 86,216 | -0.40(-1.56%) |
Aug 15, 2007 | 26.32 | 26.80 | 25.91 | 25.91 | 60,754 | -0.70(-2.61%) |
Aug 14, 2007 | 27.40 | 27.40 | 26.41 | 26.61 | 92,018 | -0.48(-1.76%) |
Aug 13, 2007 | 27.58 | 27.58 | 27.09 | 27.09 | 50,601 | -0.39(-1.42%) |
Aug 10, 2007 | 27.04 | 27.92 | 26.68 | 27.48 | 155,190 | -0.43(-1.56%) |
Aug 09, 2007 | 28.32 | 28.55 | 27.87 | 27.91 | 78,481 | -0.86(-2.98%) |
Aug 08, 2007 | 28.74 | 29.26 | 28.49 | 28.77 | 86,861 | +0.95(+3.41%) |
Aug 07, 2007 | 27.49 | 28.05 | 27.45 | 27.82 | 96,369 | -0.12(-0.42%) |
Aug 06, 2007 | 27.86 | 28.22 | 27.59 | 27.94 | 84,121 | -0.64(-2.25%) |
Aug 03, 2007 | 28.69 | 28.82 | 28.46 | 28.58 | 68,812 | +0.12(+0.41%) |
Aug 02, 2007 | 28.28 | 28.72 | 28.28 | 28.46 | 58,659 | +0.29(+1.04%) |
Aug 01, 2007 | 28.27 | 28.28 | 27.56 | 28.17 | 74,130 | +0.33(+1.18%) |
Jul 31, 2007 | 28.38 | 28.72 | 27.56 | 27.84 | 158,413 | +0.24(+0.88%) |
Jul 30, 2007 | 27.37 | 27.81 | 27.12 | 27.60 | 157,768 | +0.24(+0.86%) |
Jul 27, 2007 | 27.46 | 27.76 | 27.10 | 27.37 | 85,410 | -0.76(-2.69%) |
Jul 26, 2007 | 28.26 | 28.41 | 27.77 | 28.12 | 79,609 | -1.16(-3.96%) |
Jul 25, 2007 | 29.43 | 29.58 | 29.02 | 29.28 | 101,365 | +0.07(+0.26%) |
Jul 24, 2007 | 29.52 | 29.72 | 29.20 | 29.21 | 179,685 | -0.71(-2.38%) |
Jul 23, 2007 | 30.16 | 30.21 | 29.79 | 29.92 | 73,324 | -0.38(-1.27%) |
Jul 20, 2007 | 30.50 | 30.59 | 30.08 | 30.31 | 96,852 | -0.72(-2.32%) |
Jul 19, 2007 | 31.12 | 31.20 | 30.84 | 31.03 | 78,803 | -0.51(-1.61%) |
Jul 18, 2007 | 31.47 | 31.57 | 31.09 | 31.54 | 85,733 | -0.39(-1.22%) |
Jul 17, 2007 | 31.90 | 32.20 | 31.86 | 31.93 | 59,304 | +0.04(+0.12%) |
Jul 16, 2007 | 31.72 | 32.04 | 31.63 | 31.89 | 74,291 | +0.09(+0.29%) |
Jul 13, 2007 | 31.93 | 31.94 | 31.49 | 31.80 | 79,125 | -0.46(-1.42%) |
Jul 12, 2007 | 31.62 | 32.42 | 31.57 | 32.26 | 55,597 | +0.57(+1.80%) |
Jul 11, 2007 | 31.60 | 31.76 | 31.50 | 31.68 | 32,875 | -0.07(-0.23%) |
Jul 10, 2007 | 32.18 | 32.27 | 31.70 | 31.76 | 61,399 | -1.00(-3.05%) |
Jul 09, 2007 | 32.57 | 33.04 | 32.29 | 32.76 | 59,948 | +0.38(+1.19%) |
Jul 06, 2007 | 31.90 | 32.51 | 31.90 | 32.37 | 57,853 | +0.26(+0.81%) |
Jul 05, 2007 | 32.25 | 32.37 | 31.94 | 32.11 | 92,501 | +0.41(+1.29%) |
Jul 03, 2007 | 31.80 | 31.80 | 31.59 | 31.70 | 40,127 | -0.42(-1.31%) |
Jul 02, 2007 | 31.55 | 32.35 | 31.55 | 32.12 | 91,695 | +1.20(+3.89%) |
Jun 29, 2007 | 31.16 | 31.36 | 30.84 | 30.92 | 48,506 | -0.02(-0.08%) |
Jun 28, 2007 | 30.83 | 31.11 | 30.62 | 30.95 | 37,870 | +0.20(+0.65%) |
Jun 27, 2007 | 30.60 | 30.80 | 30.39 | 30.75 | 40,610 | -0.17(-0.54%) |
Jun 26, 2007 | 31.16 | 31.25 | 30.78 | 30.91 | 30,780 | -0.11(-0.36%) |
Jun 25, 2007 | 31.30 | 31.57 | 31.00 | 31.03 | 63,816 | +0.04(+0.12%) |
Jun 22, 2007 | 31.14 | 31.15 | 30.81 | 30.99 | 125,860 | -0.12(-0.40%) |
Jun 21, 2007 | 30.90 | 31.30 | 30.90 | 31.11 | 138,752 | -0.61(-1.94%) |
Jun 20, 2007 | 31.77 | 32.06 | 31.47 | 31.73 | 102,170 | +0.84(+2.71%) |
Jun 19, 2007 | 30.72 | 31.03 | 30.63 | 30.89 | 241,567 | -0.07(-0.24%) |
Jun 18, 2007 | 31.18 | 31.18 | 30.83 | 30.96 | 58,498 | +0.12(+0.38%) |
Jun 15, 2007 | 31.18 | 31.26 | 30.61 | 30.85 | 69,617 | +0.41(+1.35%) |
Jun 14, 2007 | 30.26 | 30.68 | 30.20 | 30.44 | 38,515 | +0.38(+1.26%) |
Jun 13, 2007 | 29.54 | 30.13 | 29.54 | 30.06 | 67,522 | +0.63(+2.15%) |
Jun 12, 2007 | 29.69 | 29.90 | 29.36 | 29.43 | 69,940 | -0.84(-2.77%) |
Jun 11, 2007 | 30.43 | 30.50 | 29.90 | 30.26 | 38,998 | -0.13(-0.43%) |
Jun 08, 2007 | 29.97 | 30.49 | 29.79 | 30.39 | 43,511 | +0.65(+2.19%) |
Jun 07, 2007 | 29.82 | 30.20 | 29.62 | 29.74 | 45,928 | -0.74(-2.44%) |
Jun 06, 2007 | 30.62 | 30.62 | 30.06 | 30.49 | 80,576 | -0.28(-0.91%) |
Jun 05, 2007 | 31.11 | 31.18 | 30.75 | 30.77 | 43,188 | -1.23(-3.86%) |
Jun 04, 2007 | 31.70 | 32.06 | 31.65 | 32.00 | 45,445 | +0.39(+1.24%) |