Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.55 | 27.85 | 27.36 | 27.70 | 5,255,654 | +0.34(+1.24%) |
Aug 30, 2007 | 27.21 | 27.70 | 27.21 | 27.36 | 2,692,859 | -0.20(-0.72%) |
Aug 29, 2007 | 27.10 | 27.56 | 27.00 | 27.56 | 3,558,872 | +0.70(+2.61%) |
Aug 28, 2007 | 27.43 | 27.51 | 26.86 | 26.86 | 2,846,750 | -0.80(-2.90%) |
Aug 27, 2007 | 27.81 | 27.90 | 27.56 | 27.66 | 2,671,760 | -0.37(-1.32%) |
Aug 24, 2007 | 27.53 | 28.03 | 27.48 | 28.03 | 3,786,483 | +0.51(+1.86%) |
Aug 23, 2007 | 28.06 | 28.06 | 27.44 | 27.52 | 3,390,832 | -0.29(-1.04%) |
Aug 22, 2007 | 27.79 | 28.05 | 27.64 | 27.81 | 3,272,187 | +0.23(+0.83%) |
Aug 21, 2007 | 27.48 | 27.66 | 27.32 | 27.58 | 4,003,918 | +0.14(+0.51%) |
Aug 20, 2007 | 27.56 | 27.61 | 27.09 | 27.44 | 5,713,358 | +0.02(+0.06%) |
Aug 17, 2007 | 27.66 | 28.11 | 27.01 | 27.42 | 4,630,133 | +0.50(+1.84%) |
Aug 16, 2007 | 26.12 | 26.93 | 25.58 | 26.93 | 9,766,748 | +0.39(+1.49%) |
Aug 15, 2007 | 26.66 | 27.12 | 26.22 | 26.53 | 7,431,414 | -0.26(-0.96%) |
Aug 14, 2007 | 27.34 | 27.41 | 26.69 | 26.79 | 4,752,527 | -0.40(-1.48%) |
Aug 13, 2007 | 27.68 | 27.93 | 27.19 | 27.19 | 6,862,086 | -0.15(-0.56%) |
Aug 10, 2007 | 26.76 | 27.78 | 26.00 | 27.35 | 11,709,146 | +0.36(+1.33%) |
Aug 09, 2007 | 27.18 | 27.57 | 26.85 | 26.99 | 11,342,821 | -0.61(-2.20%) |
Aug 08, 2007 | 27.34 | 27.98 | 27.25 | 27.60 | 10,342,772 | +0.39(+1.44%) |
Aug 07, 2007 | 26.73 | 27.51 | 26.61 | 27.21 | 15,809,718 | +0.33(+1.24%) |
Aug 06, 2007 | 26.78 | 27.01 | 26.07 | 26.87 | 7,975,816 | +0.23(+0.85%) |
Aug 03, 2007 | 26.93 | 27.62 | 26.63 | 26.65 | 6,092,379 | -0.97(-3.52%) |
Aug 02, 2007 | 27.40 | 27.63 | 27.28 | 27.62 | 6,828,367 | +0.31(+1.15%) |
Aug 01, 2007 | 27.10 | 27.45 | 26.59 | 27.30 | 8,078,542 | +0.11(+0.40%) |
Jul 31, 2007 | 27.70 | 27.82 | 27.12 | 27.19 | 4,502,329 | -0.29(-1.04%) |
Jul 30, 2007 | 27.19 | 27.59 | 26.95 | 27.48 | 4,494,138 | +0.43(+1.59%) |
Jul 27, 2007 | 27.50 | 27.83 | 27.05 | 27.05 | 8,892,466 | -0.52(-1.90%) |
Jul 26, 2007 | 27.76 | 28.12 | 27.16 | 27.57 | 10,438,260 | -0.71(-2.52%) |
Jul 25, 2007 | 28.57 | 28.61 | 28.00 | 28.29 | 4,369,612 | -0.10(-0.34%) |
Jul 24, 2007 | 28.74 | 28.80 | 28.23 | 28.38 | 4,787,786 | -0.67(-2.32%) |
Jul 23, 2007 | 29.18 | 29.28 | 29.04 | 29.06 | 2,653,755 | +0.02(+0.07%) |
Jul 20, 2007 | 29.44 | 29.47 | 28.85 | 29.04 | 2,423,796 | -0.46(-1.54%) |
Jul 19, 2007 | 29.55 | 29.58 | 29.43 | 29.49 | 1,310,016 | +0.18(+0.62%) |
Jul 18, 2007 | 29.19 | 29.35 | 28.98 | 29.31 | 4,862,237 | -0.08(-0.29%) |
Jul 17, 2007 | 29.47 | 29.60 | 29.39 | 29.39 | 1,433,552 | +0.00(+0.00%) |
Jul 16, 2007 | 29.45 | 29.56 | 29.27 | 29.39 | 1,347,335 | -0.09(-0.30%) |
Jul 13, 2007 | 29.37 | 29.56 | 29.32 | 29.48 | 3,223,326 | +0.15(+0.52%) |
Jul 12, 2007 | 29.08 | 29.49 | 29.08 | 29.33 | 1,284,996 | +0.29(+1.00%) |
Jul 11, 2007 | 28.77 | 29.04 | 28.69 | 29.04 | 1,639,940 | +0.27(+0.92%) |
Jul 10, 2007 | 29.11 | 29.11 | 28.77 | 28.77 | 1,462,717 | -0.48(-1.64%) |
Jul 09, 2007 | 29.31 | 29.34 | 29.12 | 29.25 | 2,208,844 | +0.01(+0.04%) |
Jul 06, 2007 | 29.20 | 29.30 | 29.04 | 29.24 | 1,347,298 | +0.06(+0.22%) |
Jul 05, 2007 | 29.09 | 29.20 | 28.93 | 29.18 | 1,105,787 | +0.05(+0.18%) |
Jul 03, 2007 | 29.09 | 29.16 | 29.02 | 29.12 | 4,387,158 | +0.10(+0.35%) |
Jul 02, 2007 | 28.84 | 29.05 | 28.77 | 29.02 | 4,940,672 | +0.38(+1.32%) |
Jun 29, 2007 | 28.89 | 29.07 | 28.60 | 28.64 | 2,631,798 | -0.29(-1.00%) |
Jun 28, 2007 | 28.87 | 29.17 | 28.82 | 28.93 | 1,561,001 | +0.03(+0.10%) |
Jun 27, 2007 | 28.30 | 28.91 | 28.25 | 28.91 | 1,764,072 | +0.52(+1.85%) |
Jun 26, 2007 | 28.74 | 28.75 | 28.38 | 28.38 | 1,871,275 | -0.27(-0.96%) |
Jun 25, 2007 | 28.73 | 28.93 | 28.50 | 28.66 | 4,347,941 | -0.17(-0.60%) |
Jun 22, 2007 | 28.98 | 29.04 | 28.64 | 28.83 | 2,302,706 | -0.24(-0.83%) |
Jun 21, 2007 | 28.91 | 29.10 | 28.67 | 29.07 | 1,987,190 | +0.14(+0.47%) |
Jun 20, 2007 | 29.33 | 29.43 | 28.93 | 28.93 | 2,271,642 | -0.40(-1.37%) |
Jun 19, 2007 | 29.13 | 29.39 | 29.03 | 29.34 | 2,063,639 | +0.11(+0.39%) |
Jun 18, 2007 | 29.50 | 29.50 | 29.10 | 29.22 | 3,802,617 | -0.06(-0.22%) |
Jun 15, 2007 | 29.25 | 29.42 | 29.18 | 29.29 | 4,735,649 | +0.32(+1.11%) |
Jun 14, 2007 | 28.82 | 29.08 | 28.77 | 28.97 | 4,586,721 | +0.25(+0.86%) |
Jun 13, 2007 | 28.50 | 28.81 | 28.35 | 28.72 | 4,481,975 | +0.41(+1.44%) |
Jun 12, 2007 | 28.53 | 28.75 | 28.31 | 28.31 | 4,479,741 | -0.41(-1.43%) |
Jun 11, 2007 | 28.69 | 28.87 | 28.56 | 28.73 | 2,586,867 | +0.02(+0.07%) |
Jun 08, 2007 | 28.45 | 28.80 | 28.34 | 28.71 | 3,892,718 | +0.32(+1.14%) |
Jun 07, 2007 | 28.86 | 28.93 | 28.38 | 28.38 | 6,132,443 | -0.59(-2.04%) |
Jun 06, 2007 | 29.16 | 29.18 | 28.86 | 28.98 | 2,153,252 | -0.36(-1.22%) |
Jun 05, 2007 | 29.48 | 29.48 | 29.20 | 29.33 | 2,398,620 | -0.18(-0.61%) |
Jun 04, 2007 | 29.43 | 29.56 | 29.34 | 29.52 | 1,721,967 | +0.02(+0.08%) |