Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.30 | 27.64 | 27.30 | 27.47 | 1,363,954 | +0.70(+2.60%) |
Aug 30, 2007 | 26.69 | 27.14 | 26.61 | 26.78 | 1,049,563 | -0.52(-1.91%) |
Aug 29, 2007 | 26.66 | 27.31 | 26.64 | 27.30 | 901,145 | +1.04(+3.94%) |
Aug 28, 2007 | 26.99 | 27.07 | 26.16 | 26.26 | 1,359,698 | -0.96(-3.52%) |
Aug 27, 2007 | 27.38 | 27.43 | 27.21 | 27.22 | 1,558,120 | -0.20(-0.73%) |
Aug 24, 2007 | 26.87 | 27.42 | 26.77 | 27.42 | 1,896,981 | +0.54(+2.00%) |
Aug 23, 2007 | 27.01 | 27.04 | 26.54 | 26.88 | 1,882,618 | +0.55(+2.11%) |
Aug 22, 2007 | 26.14 | 26.43 | 26.10 | 26.33 | 1,564,504 | +0.89(+3.52%) |
Aug 21, 2007 | 25.19 | 25.60 | 25.17 | 25.43 | 1,724,093 | -0.13(-0.52%) |
Aug 20, 2007 | 25.50 | 25.72 | 25.03 | 25.57 | 5,292,503 | +0.61(+2.45%) |
Aug 17, 2007 | 24.86 | 25.38 | 24.39 | 24.95 | 4,690,321 | +0.78(+3.23%) |
Aug 16, 2007 | 23.83 | 24.40 | 22.78 | 24.17 | 5,081,846 | -0.67(-2.72%) |
Aug 15, 2007 | 25.38 | 25.77 | 24.84 | 24.85 | 2,688,010 | -1.15(-4.42%) |
Aug 14, 2007 | 26.66 | 26.66 | 25.92 | 26.00 | 849,013 | -0.75(-2.81%) |
Aug 13, 2007 | 27.05 | 27.06 | 26.69 | 26.75 | 3,435,951 | +0.26(+0.99%) |
Aug 10, 2007 | 26.28 | 26.66 | 25.97 | 26.49 | 1,638,447 | -0.26(-0.96%) |
Aug 09, 2007 | 26.89 | 27.32 | 26.70 | 26.74 | 1,154,360 | -0.97(-3.49%) |
Aug 08, 2007 | 27.57 | 27.86 | 27.46 | 27.71 | 1,174,043 | +0.76(+2.83%) |
Aug 07, 2007 | 26.64 | 27.06 | 26.54 | 26.95 | 764,963 | +0.03(+0.10%) |
Aug 06, 2007 | 26.66 | 26.94 | 26.26 | 26.92 | 1,534,714 | +0.50(+1.88%) |
Aug 03, 2007 | 26.68 | 27.25 | 26.41 | 26.42 | 978,812 | -0.83(-3.04%) |
Aug 02, 2007 | 27.10 | 27.30 | 27.02 | 27.25 | 1,296,926 | +0.19(+0.69%) |
Aug 01, 2007 | 27.05 | 27.20 | 26.58 | 27.07 | 2,139,024 | -0.38(-1.38%) |
Jul 31, 2007 | 28.00 | 28.02 | 27.26 | 27.45 | 2,254,992 | -0.18(-0.67%) |
Jul 30, 2007 | 27.39 | 27.74 | 27.20 | 27.63 | 1,550,141 | +0.68(+2.53%) |
Jul 27, 2007 | 27.37 | 27.77 | 26.91 | 26.95 | 1,819,846 | -0.74(-2.68%) |
Jul 26, 2007 | 28.23 | 28.39 | 27.33 | 27.69 | 4,339,225 | -1.44(-4.95%) |
Jul 25, 2007 | 29.20 | 29.25 | 28.87 | 29.13 | 2,290,102 | +0.14(+0.49%) |
Jul 24, 2007 | 29.30 | 29.37 | 28.93 | 28.99 | 1,091,588 | -0.35(-1.18%) |
Jul 23, 2007 | 29.36 | 29.43 | 29.26 | 29.33 | 1,019,773 | +0.27(+0.91%) |
Jul 20, 2007 | 29.27 | 29.27 | 28.89 | 29.07 | 725,598 | -0.04(-0.14%) |
Jul 19, 2007 | 29.16 | 29.19 | 29.08 | 29.11 | 673,465 | +0.33(+1.14%) |
Jul 18, 2007 | 28.83 | 28.85 | 28.62 | 28.78 | 1,248,518 | -0.11(-0.36%) |
Jul 17, 2007 | 28.98 | 29.02 | 28.89 | 28.89 | 783,050 | +0.03(+0.12%) |
Jul 16, 2007 | 28.99 | 29.00 | 28.85 | 28.86 | 771,878 | -0.17(-0.57%) |
Jul 13, 2007 | 28.92 | 29.05 | 28.88 | 29.02 | 743,152 | +0.01(+0.04%) |
Jul 12, 2007 | 28.64 | 29.05 | 28.62 | 29.01 | 676,125 | +0.52(+1.83%) |
Jul 11, 2007 | 28.41 | 28.52 | 28.35 | 28.49 | 1,328,844 | +0.10(+0.36%) |
Jul 10, 2007 | 28.59 | 28.59 | 28.30 | 28.39 | 1,499,604 | -0.39(-1.37%) |
Jul 09, 2007 | 28.73 | 28.86 | 28.70 | 28.78 | 1,517,691 | +0.29(+1.02%) |
Jul 06, 2007 | 28.42 | 28.56 | 28.35 | 28.49 | 2,241,161 | +0.29(+1.04%) |
Jul 05, 2007 | 28.19 | 28.26 | 28.09 | 28.20 | 1,139,997 | +0.17(+0.62%) |
Jul 03, 2007 | 28.03 | 28.07 | 27.93 | 28.02 | 534,091 | -0.08(-0.28%) |
Jul 02, 2007 | 27.89 | 28.10 | 27.84 | 28.10 | 1,406,511 | +0.56(+2.05%) |
Jun 29, 2007 | 27.69 | 27.78 | 27.42 | 27.54 | 1,957,093 | -0.07(-0.25%) |
Jun 28, 2007 | 27.60 | 27.74 | 27.56 | 27.61 | 741,024 | +0.24(+0.87%) |
Jun 27, 2007 | 27.15 | 27.37 | 27.08 | 27.37 | 1,196,385 | -0.14(-0.53%) |
Jun 26, 2007 | 27.73 | 27.75 | 27.49 | 27.52 | 683,040 | -0.21(-0.75%) |
Jun 25, 2007 | 27.78 | 27.99 | 27.63 | 27.72 | 834,650 | +0.02(+0.07%) |
Jun 22, 2007 | 27.95 | 27.96 | 27.66 | 27.70 | 776,666 | -0.37(-1.31%) |
Jun 21, 2007 | 27.78 | 28.12 | 27.79 | 28.07 | 680,913 | +0.29(+1.04%) |
Jun 20, 2007 | 28.07 | 28.10 | 27.75 | 27.78 | 703,255 | -0.22(-0.78%) |
Jun 19, 2007 | 27.81 | 28.01 | 27.77 | 28.00 | 1,110,207 | +0.34(+1.22%) |
Jun 18, 2007 | 27.77 | 27.78 | 27.60 | 27.67 | 587,287 | +0.12(+0.42%) |
Jun 15, 2007 | 27.44 | 27.61 | 27.44 | 27.55 | 479,830 | +0.22(+0.81%) |
Jun 14, 2007 | 27.10 | 27.34 | 27.10 | 27.33 | 928,808 | +0.11(+0.39%) |
Jun 13, 2007 | 26.94 | 27.22 | 26.94 | 27.22 | 445,785 | +0.43(+1.59%) |
Jun 12, 2007 | 26.94 | 27.13 | 26.78 | 26.79 | 920,828 | -0.45(-1.67%) |
Jun 11, 2007 | 27.15 | 27.41 | 27.09 | 27.25 | 516,004 | -0.01(-0.03%) |
Jun 08, 2007 | 26.88 | 27.26 | 26.81 | 27.26 | 712,830 | +0.45(+1.68%) |
Jun 07, 2007 | 27.22 | 27.41 | 26.79 | 26.81 | 1,708,666 | -0.37(-1.35%) |
Jun 06, 2007 | 27.32 | 27.39 | 27.09 | 27.17 | 1,037,860 | -0.34(-1.25%) |
Jun 05, 2007 | 27.54 | 27.58 | 27.33 | 27.52 | 664,422 | -0.10(-0.35%) |
Jun 04, 2007 | 27.40 | 27.64 | 27.38 | 27.61 | 1,491,093 | +0.27(+1.00%) |