Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.85 | 27.19 | 26.85 | 27.02 | 1,386,970 | +0.69(+2.60%) |
Aug 30, 2007 | 26.25 | 26.68 | 26.17 | 26.33 | 1,067,275 | -0.51(-1.91%) |
Aug 29, 2007 | 26.21 | 26.86 | 26.20 | 26.84 | 916,352 | +1.02(+3.94%) |
Aug 28, 2007 | 26.55 | 26.62 | 25.73 | 25.83 | 1,382,643 | -0.94(-3.52%) |
Aug 27, 2007 | 26.92 | 26.98 | 26.76 | 26.77 | 1,584,413 | -0.20(-0.73%) |
Aug 24, 2007 | 26.42 | 26.96 | 26.33 | 26.96 | 1,928,992 | +0.53(+2.00%) |
Aug 23, 2007 | 26.56 | 26.59 | 26.10 | 26.44 | 1,914,387 | +0.55(+2.11%) |
Aug 22, 2007 | 25.71 | 26.00 | 25.66 | 25.89 | 1,590,905 | +0.88(+3.52%) |
Aug 21, 2007 | 24.77 | 25.18 | 24.76 | 25.01 | 1,753,187 | -0.13(-0.52%) |
Aug 20, 2007 | 25.08 | 25.29 | 24.61 | 25.14 | 5,381,814 | +0.60(+2.45%) |
Aug 17, 2007 | 24.45 | 24.96 | 23.99 | 24.54 | 4,769,470 | +0.77(+3.23%) |
Aug 16, 2007 | 23.44 | 24.00 | 22.41 | 23.77 | 5,167,602 | -0.66(-2.72%) |
Aug 15, 2007 | 24.95 | 25.34 | 24.43 | 24.44 | 2,733,371 | -1.13(-4.42%) |
Aug 14, 2007 | 26.21 | 26.21 | 25.49 | 25.57 | 863,340 | -0.74(-2.81%) |
Aug 13, 2007 | 26.60 | 26.61 | 26.25 | 26.31 | 3,493,932 | +0.26(+0.99%) |
Aug 10, 2007 | 25.84 | 26.22 | 25.54 | 26.05 | 1,666,095 | -0.25(-0.96%) |
Aug 09, 2007 | 26.45 | 26.87 | 26.25 | 26.30 | 1,173,840 | -0.95(-3.49%) |
Aug 08, 2007 | 27.11 | 27.40 | 27.01 | 27.25 | 1,193,855 | +0.75(+2.83%) |
Aug 07, 2007 | 26.20 | 26.61 | 26.10 | 26.50 | 777,872 | +0.03(+0.11%) |
Aug 06, 2007 | 26.22 | 26.49 | 25.83 | 26.47 | 1,560,612 | +0.49(+1.88%) |
Aug 03, 2007 | 26.24 | 26.80 | 25.97 | 25.98 | 995,330 | -0.82(-3.04%) |
Aug 02, 2007 | 26.65 | 26.85 | 26.57 | 26.80 | 1,318,812 | +0.18(+0.69%) |
Aug 01, 2007 | 26.60 | 26.75 | 26.14 | 26.62 | 2,175,120 | -0.37(-1.38%) |
Jul 31, 2007 | 27.54 | 27.56 | 26.81 | 26.99 | 2,293,045 | -0.18(-0.67%) |
Jul 30, 2007 | 26.93 | 27.28 | 26.74 | 27.17 | 1,576,299 | +0.67(+2.53%) |
Jul 27, 2007 | 26.92 | 27.31 | 26.47 | 26.50 | 1,850,556 | -0.73(-2.68%) |
Jul 26, 2007 | 27.76 | 27.92 | 26.88 | 27.23 | 4,412,449 | -1.42(-4.95%) |
Jul 25, 2007 | 28.72 | 28.76 | 28.39 | 28.65 | 2,328,747 | +0.14(+0.49%) |
Jul 24, 2007 | 28.82 | 28.88 | 28.45 | 28.51 | 1,110,009 | -0.34(-1.18%) |
Jul 23, 2007 | 28.88 | 28.94 | 28.77 | 28.85 | 1,036,982 | +0.26(+0.91%) |
Jul 20, 2007 | 28.78 | 28.78 | 28.41 | 28.59 | 737,842 | -0.04(-0.14%) |
Jul 19, 2007 | 28.67 | 28.71 | 28.60 | 28.63 | 684,830 | +0.32(+1.14%) |
Jul 18, 2007 | 28.35 | 28.37 | 28.15 | 28.31 | 1,269,586 | -0.10(-0.36%) |
Jul 17, 2007 | 28.50 | 28.54 | 28.41 | 28.41 | 796,264 | +0.03(+0.12%) |
Jul 16, 2007 | 28.51 | 28.52 | 28.37 | 28.38 | 784,904 | -0.16(-0.57%) |
Jul 13, 2007 | 28.44 | 28.57 | 28.40 | 28.54 | 755,693 | +0.01(+0.04%) |
Jul 12, 2007 | 28.16 | 28.57 | 28.14 | 28.53 | 687,535 | +0.51(+1.83%) |
Jul 11, 2007 | 27.93 | 28.05 | 27.88 | 28.02 | 1,351,268 | +0.10(+0.36%) |
Jul 10, 2007 | 28.12 | 28.12 | 27.83 | 27.91 | 1,524,910 | -0.39(-1.37%) |
Jul 09, 2007 | 28.26 | 28.38 | 28.23 | 28.30 | 1,543,302 | +0.28(+1.02%) |
Jul 06, 2007 | 27.95 | 28.09 | 27.88 | 28.02 | 2,278,981 | +0.29(+1.04%) |
Jul 05, 2007 | 27.72 | 27.79 | 27.62 | 27.73 | 1,159,234 | +0.17(+0.62%) |
Jul 03, 2007 | 27.56 | 27.60 | 27.47 | 27.56 | 543,104 | -0.08(-0.28%) |
Jul 02, 2007 | 27.42 | 27.64 | 27.38 | 27.64 | 1,430,245 | +0.55(+2.05%) |
Jun 29, 2007 | 27.23 | 27.32 | 26.96 | 27.08 | 1,990,119 | -0.07(-0.24%) |
Jun 28, 2007 | 27.14 | 27.28 | 27.11 | 27.15 | 753,529 | +0.23(+0.87%) |
Jun 27, 2007 | 26.70 | 26.92 | 26.64 | 26.92 | 1,216,574 | -0.14(-0.53%) |
Jun 26, 2007 | 27.27 | 27.29 | 27.04 | 27.06 | 694,567 | -0.21(-0.75%) |
Jun 25, 2007 | 27.32 | 27.53 | 27.17 | 27.26 | 848,735 | +0.02(+0.07%) |
Jun 22, 2007 | 27.48 | 27.50 | 27.20 | 27.25 | 789,772 | -0.36(-1.31%) |
Jun 21, 2007 | 27.32 | 27.65 | 27.33 | 27.61 | 692,403 | +0.28(+1.04%) |
Jun 20, 2007 | 27.60 | 27.63 | 27.29 | 27.32 | 715,122 | -0.21(-0.78%) |
Jun 19, 2007 | 27.35 | 27.54 | 27.31 | 27.54 | 1,128,942 | +0.33(+1.22%) |
Jun 18, 2007 | 27.31 | 27.32 | 27.14 | 27.21 | 597,198 | +0.11(+0.42%) |
Jun 15, 2007 | 26.99 | 27.15 | 26.98 | 27.09 | 487,928 | +0.22(+0.81%) |
Jun 14, 2007 | 26.65 | 26.88 | 26.65 | 26.87 | 944,481 | +0.11(+0.39%) |
Jun 13, 2007 | 26.49 | 26.77 | 26.49 | 26.77 | 453,307 | +0.42(+1.59%) |
Jun 12, 2007 | 26.49 | 26.68 | 26.34 | 26.35 | 936,367 | -0.45(-1.67%) |
Jun 11, 2007 | 26.70 | 26.95 | 26.64 | 26.80 | 524,712 | -0.01(-0.03%) |
Jun 08, 2007 | 26.43 | 26.81 | 26.37 | 26.81 | 724,859 | +0.44(+1.68%) |
Jun 07, 2007 | 26.77 | 26.95 | 26.34 | 26.36 | 1,737,500 | -0.36(-1.35%) |
Jun 06, 2007 | 26.87 | 26.93 | 26.64 | 26.72 | 1,055,374 | -0.34(-1.25%) |
Jun 05, 2007 | 27.08 | 27.12 | 26.87 | 27.06 | 675,634 | -0.10(-0.35%) |
Jun 04, 2007 | 26.95 | 27.18 | 26.93 | 27.16 | 1,516,255 | +0.27(+1.00%) |