Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.71 | 27.70 | 26.69 | 26.99 | 193,943 | +0.60(+2.27%) |
Aug 30, 2007 | 26.40 | 26.91 | 26.15 | 26.39 | 76,212 | -0.33(-1.24%) |
Aug 29, 2007 | 26.47 | 26.97 | 25.90 | 26.72 | 135,537 | +0.85(+3.29%) |
Aug 28, 2007 | 27.13 | 27.21 | 25.70 | 25.87 | 135,955 | -1.38(-5.06%) |
Aug 27, 2007 | 25.99 | 28.43 | 25.99 | 27.25 | 273,163 | +1.28(+4.93%) |
Aug 24, 2007 | 25.48 | 26.01 | 25.09 | 25.97 | 135,613 | +0.43(+1.68%) |
Aug 23, 2007 | 25.17 | 25.89 | 24.95 | 25.54 | 166,804 | +0.59(+2.36%) |
Aug 22, 2007 | 25.25 | 25.70 | 24.91 | 24.95 | 293,273 | -0.05(-0.20%) |
Aug 21, 2007 | 26.02 | 26.13 | 24.58 | 25.00 | 222,948 | -0.83(-3.21%) |
Aug 20, 2007 | 27.97 | 27.97 | 25.36 | 25.83 | 290,734 | -1.83(-6.62%) |
Aug 17, 2007 | 27.41 | 28.09 | 26.01 | 27.66 | 197,384 | +1.39(+5.29%) |
Aug 16, 2007 | 26.68 | 27.12 | 24.75 | 26.27 | 406,739 | -0.63(-2.34%) |
Aug 15, 2007 | 25.75 | 27.44 | 25.53 | 26.90 | 221,146 | +0.97(+3.74%) |
Aug 14, 2007 | 26.07 | 26.50 | 25.30 | 25.93 | 240,694 | +0.17(+0.66%) |
Aug 13, 2007 | 24.55 | 29.08 | 24.51 | 25.76 | 499,102 | -0.39(-1.49%) |
Aug 10, 2007 | 26.35 | 27.15 | 24.64 | 26.15 | 235,902 | -0.51(-1.91%) |
Aug 09, 2007 | 26.11 | 27.25 | 25.87 | 26.66 | 268,502 | -0.34(-1.26%) |
Aug 08, 2007 | 26.62 | 27.45 | 26.24 | 27.00 | 241,423 | +0.67(+2.54%) |
Aug 07, 2007 | 26.04 | 27.17 | 25.79 | 26.33 | 324,948 | +0.24(+0.92%) |
Aug 06, 2007 | 25.83 | 26.39 | 24.99 | 26.09 | 185,864 | -0.12(-0.46%) |
Aug 03, 2007 | 26.06 | 28.09 | 25.82 | 26.21 | 165,515 | -1.51(-5.45%) |
Aug 02, 2007 | 27.96 | 28.52 | 27.00 | 27.72 | 206,992 | +0.22(+0.80%) |
Aug 01, 2007 | 27.89 | 28.16 | 27.07 | 27.50 | 386,255 | -0.22(-0.79%) |
Jul 31, 2007 | 27.57 | 28.21 | 27.37 | 27.72 | 272,800 | +0.43(+1.58%) |
Jul 30, 2007 | 25.92 | 27.52 | 25.92 | 27.29 | 229,365 | +1.37(+5.29%) |
Jul 27, 2007 | 26.09 | 26.93 | 25.44 | 25.92 | 351,026 | -0.31(-1.18%) |
Jul 26, 2007 | 27.07 | 27.71 | 25.79 | 26.23 | 304,581 | -1.31(-4.76%) |
Jul 25, 2007 | 28.56 | 28.75 | 27.05 | 27.54 | 239,339 | -0.81(-2.86%) |
Jul 24, 2007 | 29.21 | 29.35 | 28.33 | 28.35 | 170,349 | -1.29(-4.35%) |
Jul 23, 2007 | 29.18 | 29.91 | 29.10 | 29.64 | 135,508 | +0.63(+2.17%) |
Jul 20, 2007 | 29.72 | 29.75 | 28.02 | 29.01 | 189,879 | -0.78(-2.62%) |
Jul 19, 2007 | 29.42 | 30.27 | 28.74 | 29.79 | 128,076 | +0.49(+1.67%) |
Jul 18, 2007 | 29.79 | 30.31 | 29.19 | 29.30 | 289,661 | -0.80(-2.66%) |
Jul 17, 2007 | 30.36 | 30.65 | 29.29 | 30.10 | 341,763 | +0.13(+0.43%) |
Jul 16, 2007 | 30.74 | 30.75 | 29.85 | 29.97 | 143,360 | -1.02(-3.29%) |
Jul 13, 2007 | 30.63 | 31.37 | 29.76 | 30.99 | 217,696 | +0.61(+2.01%) |
Jul 12, 2007 | 30.19 | 30.49 | 29.74 | 30.38 | 265,029 | +0.44(+1.47%) |
Jul 11, 2007 | 30.22 | 30.22 | 29.61 | 29.94 | 245,296 | -0.16(-0.53%) |
Jul 10, 2007 | 30.19 | 30.85 | 29.27 | 30.10 | 365,146 | -0.18(-0.59%) |
Jul 09, 2007 | 30.80 | 30.99 | 29.75 | 30.28 | 362,272 | -0.52(-1.69%) |
Jul 06, 2007 | 30.60 | 30.97 | 29.87 | 30.80 | 307,779 | +0.18(+0.57%) |
Jul 05, 2007 | 30.45 | 30.72 | 29.75 | 30.62 | 661,899 | +0.11(+0.38%) |
Jul 03, 2007 | 30.07 | 30.79 | 29.83 | 30.51 | 320,960 | +0.51(+1.70%) |
Jul 02, 2007 | 29.43 | 30.05 | 28.72 | 30.00 | 485,036 | +1.56(+5.49%) |
Jun 29, 2007 | 27.74 | 30.57 | 27.74 | 28.44 | 645,490 | +0.90(+3.27%) |
Jun 28, 2007 | 27.39 | 28.61 | 27.39 | 27.54 | 476,745 | +0.04(+0.15%) |
Jun 27, 2007 | 26.71 | 27.79 | 26.35 | 27.50 | 808,309 | +0.66(+2.46%) |
Jun 26, 2007 | 27.53 | 27.53 | 26.49 | 26.84 | 802,594 | -0.44(-1.61%) |
Jun 25, 2007 | 28.20 | 29.10 | 26.44 | 27.28 | 413,102 | -0.87(-3.09%) |
Jun 22, 2007 | 27.50 | 28.80 | 26.85 | 28.15 | 1,210,243 | +0.90(+3.30%) |
Jun 21, 2007 | 26.61 | 27.97 | 26.59 | 27.25 | 636,584 | +0.61(+2.29%) |
Jun 20, 2007 | 25.93 | 28.22 | 25.81 | 26.64 | 1,911,800 | +1.91(+7.72%) |
Jun 19, 2007 | 24.55 | 24.74 | 23.77 | 24.73 | 290,300 | +0.07(+0.28%) |
Jun 18, 2007 | 24.04 | 24.89 | 23.53 | 24.66 | 434,000 | +0.62(+2.58%) |
Jun 15, 2007 | 24.80 | 25.00 | 23.85 | 24.04 | 504,600 | -0.44(-1.80%) |
Jun 14, 2007 | 23.10 | 24.68 | 22.90 | 24.48 | 605,600 | +1.40(+6.07%) |
Jun 13, 2007 | 22.95 | 23.21 | 22.62 | 23.08 | 412,000 | +0.03(+0.13%) |
Jun 12, 2007 | 22.19 | 23.17 | 22.07 | 23.05 | 308,700 | +0.73(+3.27%) |
Jun 11, 2007 | 21.99 | 22.38 | 21.75 | 22.32 | 424,669 | +0.22(+1.00%) |
Jun 08, 2007 | 22.12 | 22.42 | 21.73 | 22.10 | 702,214 | -0.05(-0.23%) |
Jun 07, 2007 | 21.80 | 22.65 | 21.71 | 22.15 | 4,544,965 | +0.90(+4.23%) |
Jun 06, 2007 | 22.08 | 22.18 | 21.13 | 21.25 | 258,383 | -1.05(-4.71%) |
Jun 05, 2007 | 22.53 | 22.53 | 21.49 | 22.30 | 186,951 | -0.30(-1.33%) |
Jun 04, 2007 | 23.05 | 23.50 | 22.44 | 22.60 | 243,196 | -0.60(-2.59%) |