Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.24 | 27.32 | 26.86 | 27.08 | 382,931 | +0.08(+0.31%) |
Aug 30, 2007 | 27.00 | 27.38 | 26.62 | 27.00 | 404,860 | -0.18(-0.67%) |
Aug 29, 2007 | 27.16 | 27.26 | 26.89 | 27.18 | 789,507 | +0.11(+0.39%) |
Aug 28, 2007 | 27.61 | 27.67 | 27.08 | 27.08 | 588,207 | -0.71(-2.56%) |
Aug 27, 2007 | 28.21 | 28.37 | 27.71 | 27.79 | 312,937 | -0.55(-1.95%) |
Aug 24, 2007 | 28.29 | 28.42 | 27.70 | 28.34 | 367,241 | +0.02(+0.08%) |
Aug 23, 2007 | 28.73 | 28.73 | 28.19 | 28.32 | 759,931 | -0.21(-0.74%) |
Aug 22, 2007 | 28.43 | 28.71 | 28.21 | 28.53 | 708,856 | +0.26(+0.91%) |
Aug 21, 2007 | 27.53 | 28.33 | 27.43 | 28.27 | 780,962 | +0.62(+2.24%) |
Aug 20, 2007 | 28.05 | 28.21 | 27.34 | 27.65 | 705,915 | -0.40(-1.43%) |
Aug 17, 2007 | 28.11 | 28.82 | 27.40 | 28.05 | 1,133,641 | +1.09(+4.04%) |
Aug 16, 2007 | 26.40 | 27.54 | 26.39 | 26.96 | 2,040,541 | +0.48(+1.80%) |
Aug 15, 2007 | 26.97 | 27.30 | 26.42 | 26.49 | 706,427 | -0.60(-2.21%) |
Aug 14, 2007 | 27.14 | 27.60 | 27.01 | 27.08 | 761,538 | +0.06(+0.22%) |
Aug 13, 2007 | 27.09 | 27.91 | 26.99 | 27.02 | 1,063,155 | +0.01(+0.03%) |
Aug 10, 2007 | 26.45 | 27.40 | 26.10 | 27.02 | 1,200,922 | +0.46(+1.74%) |
Aug 09, 2007 | 26.49 | 26.69 | 26.09 | 26.55 | 1,415,724 | -0.29(-1.10%) |
Aug 08, 2007 | 27.08 | 27.47 | 26.55 | 26.85 | 1,646,625 | -0.21(-0.78%) |
Aug 07, 2007 | 27.61 | 27.70 | 26.88 | 27.06 | 1,472,698 | -0.59(-2.13%) |
Aug 06, 2007 | 26.99 | 27.70 | 26.58 | 27.65 | 1,252,998 | +0.85(+3.16%) |
Aug 03, 2007 | 26.94 | 28.12 | 26.77 | 26.80 | 846,922 | -1.19(-4.24%) |
Aug 02, 2007 | 27.83 | 28.43 | 27.67 | 27.99 | 794,537 | +0.30(+1.09%) |
Aug 01, 2007 | 27.80 | 28.17 | 27.30 | 27.69 | 884,363 | -0.05(-0.16%) |
Jul 31, 2007 | 28.30 | 28.61 | 27.65 | 27.73 | 1,006,378 | -0.39(-1.40%) |
Jul 30, 2007 | 27.79 | 28.19 | 27.47 | 28.13 | 785,395 | +0.57(+2.06%) |
Jul 27, 2007 | 27.70 | 27.98 | 27.48 | 27.56 | 1,174,014 | -0.10(-0.36%) |
Jul 26, 2007 | 27.86 | 27.89 | 27.47 | 27.66 | 1,040,173 | -0.35(-1.24%) |
Jul 25, 2007 | 28.18 | 28.39 | 27.80 | 28.01 | 747,724 | -0.14(-0.48%) |
Jul 24, 2007 | 28.72 | 28.75 | 28.03 | 28.14 | 792,325 | -0.64(-2.23%) |
Jul 23, 2007 | 29.09 | 29.20 | 28.76 | 28.79 | 725,212 | -0.26(-0.91%) |
Jul 20, 2007 | 29.78 | 29.85 | 29.04 | 29.05 | 837,983 | -0.90(-3.01%) |
Jul 19, 2007 | 29.88 | 30.46 | 29.56 | 29.95 | 1,855,405 | +1.05(+3.64%) |
Jul 18, 2007 | 29.65 | 29.65 | 28.54 | 28.90 | 938,386 | -0.64(-2.15%) |
Jul 17, 2007 | 29.72 | 29.81 | 29.50 | 29.54 | 646,390 | -0.22(-0.74%) |
Jul 16, 2007 | 29.75 | 29.99 | 29.74 | 29.75 | 726,958 | -0.13(-0.43%) |
Jul 13, 2007 | 29.46 | 29.90 | 29.38 | 29.88 | 552,267 | +0.45(+1.54%) |
Jul 12, 2007 | 29.12 | 29.60 | 29.07 | 29.43 | 591,280 | +0.34(+1.17%) |
Jul 11, 2007 | 29.12 | 29.20 | 28.92 | 29.09 | 310,726 | +0.12(+0.42%) |
Jul 10, 2007 | 29.50 | 29.65 | 28.94 | 28.97 | 541,532 | -0.74(-2.50%) |
Jul 09, 2007 | 29.39 | 29.75 | 29.39 | 29.71 | 641,269 | +0.33(+1.13%) |
Jul 06, 2007 | 29.48 | 29.51 | 29.26 | 29.38 | 397,239 | -0.11(-0.36%) |
Jul 05, 2007 | 29.45 | 29.52 | 29.29 | 29.48 | 431,845 | +0.05(+0.18%) |
Jul 03, 2007 | 29.38 | 29.50 | 29.36 | 29.43 | 248,365 | +0.01(+0.03%) |
Jul 02, 2007 | 29.59 | 29.73 | 29.33 | 29.42 | 641,399 | +0.01(+0.03%) |
Jun 29, 2007 | 29.62 | 29.73 | 29.31 | 29.41 | 442,316 | -0.20(-0.66%) |
Jun 28, 2007 | 29.69 | 29.88 | 29.40 | 29.61 | 307,913 | -0.03(-0.10%) |
Jun 27, 2007 | 29.39 | 29.67 | 29.13 | 29.64 | 565,208 | +0.18(+0.62%) |
Jun 26, 2007 | 29.66 | 29.69 | 29.35 | 29.46 | 501,644 | -0.17(-0.56%) |
Jun 25, 2007 | 29.73 | 29.93 | 29.53 | 29.63 | 604,079 | -0.17(-0.56%) |
Jun 22, 2007 | 30.29 | 30.31 | 29.76 | 29.79 | 1,631,206 | -0.52(-1.72%) |
Jun 21, 2007 | 30.49 | 30.53 | 30.24 | 30.31 | 334,118 | -0.21(-0.69%) |
Jun 20, 2007 | 30.90 | 30.93 | 30.51 | 30.53 | 495,938 | -0.26(-0.84%) |
Jun 19, 2007 | 30.88 | 30.90 | 30.56 | 30.78 | 510,213 | -0.10(-0.32%) |
Jun 18, 2007 | 30.67 | 30.90 | 30.50 | 30.88 | 377,108 | +0.36(+1.16%) |
Jun 15, 2007 | 30.56 | 30.83 | 30.43 | 30.53 | 624,681 | +0.00(+0.00%) |
Jun 14, 2007 | 30.44 | 30.69 | 30.38 | 30.53 | 497,788 | +0.14(+0.47%) |
Jun 13, 2007 | 30.11 | 30.41 | 30.07 | 30.38 | 527,793 | +0.27(+0.90%) |
Jun 12, 2007 | 30.42 | 30.42 | 30.02 | 30.11 | 621,508 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.48 | 30.22 | 30.40 | 567,461 | -0.02(-0.05%) |
Jun 08, 2007 | 30.19 | 30.46 | 30.04 | 30.41 | 428,382 | +0.22(+0.73%) |
Jun 07, 2007 | 30.94 | 30.94 | 30.19 | 30.19 | 528,027 | -0.87(-2.80%) |
Jun 06, 2007 | 31.09 | 31.25 | 30.94 | 31.06 | 665,944 | -0.33(-1.04%) |
Jun 05, 2007 | 31.72 | 31.72 | 31.23 | 31.39 | 629,192 | -0.28(-0.88%) |
Jun 04, 2007 | 31.25 | 32.00 | 31.15 | 31.67 | 1,600,922 | +0.42(+1.36%) |