Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.86 | 27.02 | 26.71 | 26.71 | 603,983 | +0.20(+0.76%) |
Aug 30, 2007 | 26.27 | 26.67 | 26.24 | 26.51 | 142,406 | +0.04(+0.13%) |
Aug 29, 2007 | 25.84 | 26.61 | 25.84 | 26.48 | 461,576 | +0.73(+2.83%) |
Aug 28, 2007 | 26.29 | 26.29 | 25.71 | 25.75 | 154,612 | -0.63(-2.38%) |
Aug 27, 2007 | 26.46 | 26.50 | 26.22 | 26.38 | 343,583 | -0.21(-0.81%) |
Aug 24, 2007 | 26.22 | 26.62 | 26.19 | 26.59 | 297,922 | +0.54(+2.05%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.77 | 26.06 | 770,801 | +0.20(+0.77%) |
Aug 22, 2007 | 25.88 | 25.96 | 25.69 | 25.86 | 445,301 | +0.27(+1.04%) |
Aug 21, 2007 | 25.70 | 25.99 | 25.41 | 25.59 | 411,847 | -0.39(-1.52%) |
Aug 20, 2007 | 25.77 | 26.11 | 25.39 | 25.99 | 721,072 | +0.19(+0.75%) |
Aug 17, 2007 | 25.88 | 26.01 | 25.35 | 25.79 | 766,149 | +0.79(+3.18%) |
Aug 16, 2007 | 24.82 | 25.09 | 24.17 | 25.00 | 1,354,147 | -0.15(-0.61%) |
Aug 15, 2007 | 25.80 | 26.06 | 25.14 | 25.15 | 372,516 | -0.67(-2.58%) |
Aug 14, 2007 | 26.26 | 26.26 | 25.74 | 25.82 | 266,276 | -0.19(-0.75%) |
Aug 13, 2007 | 26.48 | 26.50 | 25.94 | 26.01 | 345,843 | -0.04(-0.17%) |
Aug 10, 2007 | 25.58 | 26.29 | 25.27 | 26.06 | 769,445 | +0.17(+0.68%) |
Aug 09, 2007 | 25.99 | 26.59 | 25.80 | 25.88 | 1,071,889 | -0.63(-2.38%) |
Aug 08, 2007 | 26.19 | 26.86 | 26.19 | 26.51 | 971,978 | +0.38(+1.46%) |
Aug 07, 2007 | 25.33 | 26.30 | 25.33 | 26.13 | 1,059,230 | +0.60(+2.36%) |
Aug 06, 2007 | 25.37 | 25.62 | 24.71 | 25.53 | 2,183,041 | -0.03(-0.13%) |
Aug 03, 2007 | 25.76 | 26.36 | 25.37 | 25.56 | 1,784,824 | -0.79(-3.00%) |
Aug 02, 2007 | 26.57 | 26.74 | 25.98 | 26.36 | 418,176 | -0.19(-0.72%) |
Aug 01, 2007 | 26.79 | 27.01 | 25.88 | 26.55 | 590,872 | -0.06(-0.21%) |
Jul 31, 2007 | 27.13 | 27.29 | 26.57 | 26.60 | 548,828 | -0.27(-1.02%) |
Jul 30, 2007 | 26.73 | 26.98 | 26.23 | 26.88 | 583,639 | +0.46(+1.76%) |
Jul 27, 2007 | 26.99 | 27.32 | 26.20 | 26.41 | 582,283 | -0.78(-2.86%) |
Jul 26, 2007 | 27.61 | 27.80 | 26.65 | 27.19 | 1,157,785 | -0.96(-3.40%) |
Jul 25, 2007 | 28.00 | 28.25 | 27.38 | 28.14 | 575,049 | +0.38(+1.39%) |
Jul 24, 2007 | 28.12 | 28.22 | 27.66 | 27.76 | 462,481 | -0.81(-2.83%) |
Jul 23, 2007 | 28.58 | 28.68 | 28.26 | 28.57 | 306,964 | +0.19(+0.68%) |
Jul 20, 2007 | 28.71 | 28.71 | 28.26 | 28.38 | 471,522 | -0.22(-0.77%) |
Jul 19, 2007 | 28.42 | 28.62 | 28.41 | 28.59 | 318,266 | +0.35(+1.23%) |
Jul 18, 2007 | 27.77 | 28.38 | 27.76 | 28.25 | 387,435 | +0.52(+1.87%) |
Jul 17, 2007 | 28.24 | 28.27 | 27.69 | 27.73 | 241,412 | -0.25(-0.88%) |
Jul 16, 2007 | 28.24 | 28.28 | 27.71 | 27.97 | 590,420 | -0.33(-1.16%) |
Jul 13, 2007 | 28.14 | 28.44 | 28.13 | 28.30 | 254,522 | +0.17(+0.59%) |
Jul 12, 2007 | 27.82 | 28.15 | 27.79 | 28.13 | 522,608 | +0.53(+1.92%) |
Jul 11, 2007 | 27.43 | 27.62 | 27.31 | 27.61 | 194,847 | +0.16(+0.58%) |
Jul 10, 2007 | 27.55 | 27.85 | 27.41 | 27.45 | 505,428 | -0.25(-0.89%) |
Jul 09, 2007 | 27.46 | 27.80 | 27.45 | 27.69 | 1,301,547 | +0.31(+1.11%) |
Jul 06, 2007 | 27.34 | 27.48 | 27.22 | 27.39 | 953,895 | +0.28(+1.03%) |
Jul 05, 2007 | 27.24 | 27.34 | 26.84 | 27.11 | 860,766 | -0.01(-0.03%) |
Jul 03, 2007 | 26.98 | 27.19 | 26.94 | 27.12 | 434,904 | +0.21(+0.76%) |
Jul 02, 2007 | 26.77 | 26.91 | 26.62 | 26.91 | 328,212 | +0.39(+1.48%) |
Jun 29, 2007 | 26.59 | 26.84 | 26.39 | 26.52 | 700,728 | +0.13(+0.48%) |
Jun 28, 2007 | 26.63 | 26.78 | 26.34 | 26.39 | 921,345 | -0.17(-0.65%) |
Jun 27, 2007 | 25.89 | 26.60 | 25.80 | 26.57 | 904,618 | +0.50(+1.90%) |
Jun 26, 2007 | 26.72 | 26.72 | 26.07 | 26.07 | 773,966 | -0.55(-2.06%) |
Jun 25, 2007 | 26.81 | 27.00 | 26.54 | 26.62 | 319,622 | -0.28(-1.04%) |
Jun 22, 2007 | 27.05 | 27.13 | 26.63 | 26.90 | 574,145 | -0.15(-0.54%) |
Jun 21, 2007 | 26.68 | 27.14 | 26.69 | 27.05 | 467,453 | +0.52(+1.98%) |
Jun 20, 2007 | 27.32 | 27.41 | 26.52 | 26.52 | 2,226,509 | -0.85(-3.10%) |
Jun 19, 2007 | 27.34 | 27.50 | 27.19 | 27.37 | 676,768 | -0.07(-0.25%) |
Jun 18, 2007 | 27.36 | 27.49 | 27.30 | 27.44 | 376,133 | +0.16(+0.60%) |
Jun 15, 2007 | 27.21 | 27.38 | 27.15 | 27.27 | 253,166 | +0.35(+1.29%) |
Jun 14, 2007 | 26.64 | 27.01 | 26.57 | 26.93 | 792,501 | +0.49(+1.85%) |
Jun 13, 2007 | 26.03 | 26.50 | 26.03 | 26.44 | 254,522 | +0.53(+2.03%) |
Jun 12, 2007 | 26.21 | 26.32 | 25.91 | 25.91 | 718,812 | -0.31(-1.17%) |
Jun 11, 2007 | 26.10 | 26.44 | 25.97 | 26.22 | 159,133 | +0.20(+0.76%) |
Jun 08, 2007 | 25.77 | 26.06 | 25.62 | 26.02 | 649,643 | +0.18(+0.68%) |
Jun 07, 2007 | 26.37 | 26.54 | 25.84 | 25.84 | 296,114 | -0.51(-1.93%) |
Jun 06, 2007 | 26.67 | 26.67 | 26.28 | 26.35 | 655,068 | -0.35(-1.32%) |
Jun 05, 2007 | 26.72 | 26.80 | 26.55 | 26.71 | 203,437 | -0.12(-0.44%) |
Jun 04, 2007 | 26.37 | 26.84 | 26.35 | 26.82 | 137,528 | +0.43(+1.63%) |