Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.39 | 24.45 | 24.19 | 24.30 | 2,728,224 | +0.12(+0.52%) |
Aug 30, 2007 | 23.94 | 24.35 | 23.94 | 24.18 | 2,430,200 | +0.04(+0.18%) |
Aug 29, 2007 | 23.81 | 24.18 | 23.44 | 24.14 | 4,155,440 | +0.44(+1.84%) |
Aug 28, 2007 | 24.16 | 24.34 | 23.69 | 23.70 | 3,079,166 | -0.64(-2.63%) |
Aug 27, 2007 | 24.79 | 24.79 | 24.29 | 24.34 | 3,831,745 | -0.49(-1.97%) |
Aug 24, 2007 | 24.91 | 25.03 | 24.64 | 24.83 | 3,234,110 | -0.10(-0.39%) |
Aug 23, 2007 | 25.47 | 25.97 | 24.57 | 24.93 | 5,620,856 | -0.83(-3.21%) |
Aug 22, 2007 | 25.59 | 25.81 | 25.10 | 25.76 | 3,972,732 | +0.39(+1.54%) |
Aug 21, 2007 | 24.81 | 25.41 | 24.79 | 25.36 | 2,895,923 | +0.46(+1.86%) |
Aug 20, 2007 | 25.38 | 25.45 | 24.48 | 24.90 | 3,969,047 | -0.60(-2.34%) |
Aug 17, 2007 | 25.81 | 25.99 | 25.14 | 25.50 | 4,393,765 | -0.36(-1.38%) |
Aug 16, 2007 | 25.08 | 26.23 | 24.95 | 25.85 | 5,568,216 | +0.75(+2.98%) |
Aug 15, 2007 | 24.73 | 25.43 | 24.73 | 25.11 | 4,293,330 | +0.36(+1.47%) |
Aug 14, 2007 | 25.18 | 25.31 | 24.73 | 24.74 | 3,762,511 | -0.28(-1.14%) |
Aug 13, 2007 | 25.14 | 25.44 | 24.72 | 25.03 | 3,950,732 | -0.10(-0.39%) |
Aug 10, 2007 | 23.55 | 25.37 | 23.27 | 25.12 | 5,768,714 | +1.50(+6.37%) |
Aug 09, 2007 | 25.16 | 25.26 | 23.26 | 23.62 | 8,379,084 | -1.59(-6.32%) |
Aug 08, 2007 | 26.46 | 26.55 | 24.97 | 25.21 | 4,557,900 | -1.14(-4.32%) |
Aug 07, 2007 | 26.67 | 26.82 | 25.97 | 26.35 | 5,471,129 | -0.58(-2.15%) |
Aug 06, 2007 | 25.47 | 26.94 | 25.37 | 26.93 | 6,194,994 | +1.92(+7.69%) |
Aug 03, 2007 | 25.18 | 25.88 | 25.01 | 25.01 | 4,347,737 | -0.61(-2.36%) |
Aug 02, 2007 | 25.60 | 25.96 | 25.25 | 25.61 | 3,433,836 | +0.02(+0.07%) |
Aug 01, 2007 | 25.49 | 25.81 | 25.27 | 25.59 | 5,006,348 | +0.11(+0.42%) |
Jul 31, 2007 | 25.79 | 26.18 | 25.49 | 25.49 | 4,352,520 | -0.33(-1.28%) |
Jul 30, 2007 | 25.76 | 25.99 | 25.59 | 25.82 | 3,674,367 | +0.02(+0.07%) |
Jul 27, 2007 | 26.27 | 26.59 | 25.80 | 25.80 | 3,477,262 | -0.42(-1.60%) |
Jul 26, 2007 | 26.60 | 27.13 | 25.96 | 26.22 | 4,912,368 | -0.54(-2.03%) |
Jul 25, 2007 | 26.79 | 27.03 | 26.61 | 26.76 | 3,717,946 | +0.09(+0.33%) |
Jul 24, 2007 | 26.82 | 27.45 | 26.56 | 26.67 | 4,673,731 | -0.26(-0.96%) |
Jul 23, 2007 | 26.92 | 27.22 | 26.72 | 26.93 | 2,705,975 | +0.20(+0.73%) |
Jul 20, 2007 | 26.70 | 26.86 | 26.32 | 26.73 | 5,207,569 | +0.17(+0.64%) |
Jul 19, 2007 | 26.66 | 26.68 | 26.30 | 26.56 | 3,741,699 | +0.04(+0.13%) |
Jul 18, 2007 | 26.50 | 26.91 | 26.26 | 26.53 | 3,158,994 | -0.12(-0.43%) |
Jul 17, 2007 | 26.64 | 26.82 | 26.40 | 26.64 | 4,644,923 | -0.12(-0.43%) |
Jul 16, 2007 | 26.74 | 26.87 | 26.64 | 26.76 | 2,628,603 | -0.10(-0.36%) |
Jul 13, 2007 | 26.97 | 27.16 | 26.76 | 26.86 | 3,313,047 | -0.24(-0.89%) |
Jul 12, 2007 | 26.55 | 27.10 | 26.47 | 27.10 | 4,044,406 | +0.61(+2.32%) |
Jul 11, 2007 | 26.34 | 26.49 | 26.16 | 26.48 | 4,336,674 | +0.15(+0.57%) |
Jul 10, 2007 | 26.22 | 26.60 | 26.00 | 26.33 | 4,918,664 | +0.12(+0.44%) |
Jul 09, 2007 | 26.30 | 26.37 | 25.96 | 26.22 | 4,910,899 | -0.09(-0.34%) |
Jul 06, 2007 | 26.55 | 26.68 | 26.17 | 26.31 | 3,795,615 | -0.27(-1.00%) |
Jul 05, 2007 | 26.40 | 26.67 | 26.40 | 26.57 | 4,638,238 | +0.10(+0.37%) |
Jul 03, 2007 | 26.34 | 26.48 | 26.24 | 26.48 | 2,535,373 | +0.12(+0.47%) |
Jul 02, 2007 | 26.78 | 26.88 | 26.26 | 26.35 | 5,087,289 | -0.42(-1.56%) |
Jun 29, 2007 | 27.16 | 27.17 | 26.56 | 26.77 | 3,343,577 | -0.29(-1.09%) |
Jun 28, 2007 | 26.84 | 27.29 | 26.80 | 27.06 | 3,482,074 | +0.05(+0.20%) |
Jun 27, 2007 | 26.51 | 27.03 | 26.45 | 27.01 | 4,059,362 | +0.27(+1.00%) |
Jun 26, 2007 | 26.81 | 27.14 | 26.67 | 26.74 | 4,522,458 | +0.15(+0.57%) |
Jun 25, 2007 | 26.56 | 26.81 | 26.34 | 26.59 | 5,027,581 | +0.04(+0.13%) |
Jun 22, 2007 | 26.65 | 26.70 | 26.24 | 26.56 | 5,100,601 | -0.09(-0.33%) |
Jun 21, 2007 | 26.04 | 26.68 | 25.91 | 26.64 | 4,668,037 | +0.54(+2.08%) |
Jun 20, 2007 | 26.18 | 26.31 | 25.96 | 26.10 | 3,353,457 | -0.07(-0.27%) |
Jun 19, 2007 | 26.07 | 26.28 | 25.89 | 26.17 | 2,943,882 | +0.04(+0.14%) |
Jun 18, 2007 | 26.36 | 26.54 | 25.96 | 26.14 | 3,480,544 | -0.41(-1.54%) |
Jun 15, 2007 | 26.92 | 26.93 | 26.27 | 26.55 | 5,598,198 | -0.06(-0.23%) |
Jun 14, 2007 | 26.40 | 26.70 | 26.39 | 26.61 | 4,021,587 | +0.16(+0.61%) |
Jun 13, 2007 | 26.18 | 26.45 | 25.91 | 26.45 | 3,317,837 | +0.27(+1.02%) |
Jun 12, 2007 | 26.19 | 26.60 | 25.84 | 26.18 | 3,470,543 | -0.37(-1.41%) |
Jun 11, 2007 | 26.24 | 26.76 | 26.05 | 26.56 | 3,861,150 | +0.30(+1.15%) |
Jun 08, 2007 | 25.76 | 26.26 | 25.72 | 26.25 | 3,386,914 | +0.37(+1.44%) |
Jun 07, 2007 | 25.96 | 26.31 | 25.87 | 25.88 | 3,765,792 | -0.61(-2.32%) |
Jun 06, 2007 | 26.67 | 26.67 | 26.31 | 26.49 | 3,583,386 | -0.15(-0.57%) |
Jun 05, 2007 | 26.89 | 26.91 | 26.48 | 26.64 | 3,509,241 | -0.28(-1.06%) |
Jun 04, 2007 | 27.17 | 27.20 | 26.88 | 26.93 | 3,567,654 | -0.45(-1.66%) |