Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.03 | 24.08 | 23.68 | 23.76 | 1,223,914 | -0.05(-0.22%) |
Aug 30, 2007 | 23.76 | 24.09 | 23.56 | 23.82 | 1,008,324 | -0.11(-0.47%) |
Aug 29, 2007 | 23.39 | 23.93 | 23.33 | 23.93 | 962,760 | +0.62(+2.68%) |
Aug 28, 2007 | 23.74 | 23.76 | 23.28 | 23.30 | 1,624,314 | -0.50(-2.09%) |
Aug 27, 2007 | 24.08 | 24.20 | 23.78 | 23.80 | 739,106 | -0.39(-1.63%) |
Aug 24, 2007 | 23.91 | 24.42 | 23.78 | 24.20 | 985,206 | +0.39(+1.63%) |
Aug 23, 2007 | 24.03 | 24.17 | 23.60 | 23.81 | 1,098,915 | -0.10(-0.44%) |
Aug 22, 2007 | 24.11 | 24.25 | 23.83 | 23.91 | 1,275,392 | -0.10(-0.40%) |
Aug 21, 2007 | 23.67 | 24.18 | 23.49 | 24.01 | 730,504 | +0.14(+0.59%) |
Aug 20, 2007 | 24.01 | 24.49 | 23.72 | 23.87 | 1,200,930 | -0.13(-0.56%) |
Aug 17, 2007 | 24.44 | 24.65 | 23.41 | 24.00 | 1,924,042 | +0.31(+1.32%) |
Aug 16, 2007 | 23.16 | 24.80 | 22.33 | 23.69 | 2,120,412 | +0.19(+0.82%) |
Aug 15, 2007 | 24.32 | 24.68 | 23.47 | 23.50 | 1,294,478 | -0.95(-3.90%) |
Aug 14, 2007 | 24.14 | 25.10 | 24.14 | 24.45 | 1,512,083 | -0.13(-0.55%) |
Aug 13, 2007 | 25.36 | 25.62 | 24.48 | 24.58 | 1,108,323 | -0.66(-2.62%) |
Aug 10, 2007 | 23.59 | 25.69 | 23.59 | 25.24 | 1,617,593 | +1.06(+4.37%) |
Aug 09, 2007 | 26.03 | 26.03 | 23.65 | 24.19 | 2,981,560 | -1.18(-4.66%) |
Aug 08, 2007 | 25.20 | 25.67 | 24.96 | 25.37 | 2,008,585 | +0.37(+1.49%) |
Aug 07, 2007 | 24.92 | 25.27 | 24.65 | 25.00 | 2,883,092 | -0.13(-0.53%) |
Aug 06, 2007 | 24.62 | 25.13 | 24.22 | 25.13 | 2,510,411 | +0.16(+0.66%) |
Aug 03, 2007 | 25.27 | 25.62 | 24.95 | 24.97 | 1,754,286 | -0.65(-2.53%) |
Aug 02, 2007 | 25.54 | 25.82 | 25.43 | 25.62 | 1,139,288 | +0.07(+0.29%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.00 | 25.54 | 2,183,292 | +0.25(+1.00%) |
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,440,207 | -0.46(-1.79%) |
Jul 30, 2007 | 25.56 | 25.88 | 25.32 | 25.75 | 2,260,599 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,696 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,341,242 | -0.62(-2.32%) |
Jul 25, 2007 | 26.03 | 27.03 | 26.01 | 26.97 | 4,400,781 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.64 | 26.85 | 4,876,667 | -1.15(-4.12%) |
Jul 23, 2007 | 27.69 | 28.23 | 27.69 | 28.00 | 2,102,670 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.04 | 28.15 | 1,270,553 | -0.10(-0.37%) |
Jul 19, 2007 | 27.98 | 28.43 | 27.98 | 28.26 | 838,971 | +0.25(+0.88%) |
Jul 18, 2007 | 28.01 | 28.24 | 27.76 | 28.01 | 961,282 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.42 | 28.10 | 28.15 | 1,035,340 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.27 | 27.90 | 28.14 | 577,280 | -0.16(-0.55%) |
Jul 13, 2007 | 28.27 | 28.33 | 28.01 | 28.29 | 503,087 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.23 | 27.77 | 28.23 | 851,068 | +0.46(+1.66%) |
Jul 11, 2007 | 27.60 | 27.77 | 27.28 | 27.77 | 847,976 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,521 | -0.38(-1.35%) |
Jul 09, 2007 | 27.63 | 28.05 | 27.63 | 28.02 | 852,277 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,865 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.63 | 27.38 | 27.54 | 644,618 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.71 | 27.46 | 27.65 | 384,002 | +0.10(+0.35%) |
Jul 02, 2007 | 27.31 | 27.60 | 27.20 | 27.56 | 1,036,953 | +0.40(+1.48%) |
Jun 29, 2007 | 27.50 | 27.66 | 27.01 | 27.16 | 1,177,409 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,043,128 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,893 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.34 | 26.99 | 27.16 | 1,049,804 | +0.10(+0.36%) |
Jun 25, 2007 | 27.10 | 27.37 | 26.98 | 27.06 | 1,466,519 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.81 | 26.97 | 1,568,266 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.22 | 26.61 | 27.09 | 1,601,196 | +0.37(+1.39%) |
Jun 20, 2007 | 26.78 | 26.93 | 26.67 | 26.72 | 1,483,858 | +0.00(+0.00%) |
Jun 19, 2007 | 26.50 | 26.75 | 26.48 | 26.72 | 863,433 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.70 | 26.42 | 26.60 | 913,298 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.58 | 26.26 | 26.42 | 1,087,490 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.58 | 26.19 | 26.32 | 1,327,408 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.38 | 25.88 | 26.35 | 1,740,039 | +0.39(+1.49%) |
Jun 12, 2007 | 26.23 | 26.39 | 25.95 | 25.97 | 1,336,682 | -0.27(-1.02%) |
Jun 11, 2007 | 26.50 | 26.50 | 26.17 | 26.23 | 1,097,168 | -0.27(-1.01%) |
Jun 08, 2007 | 25.82 | 26.52 | 25.82 | 26.50 | 1,341,143 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.71 | 25.86 | 2,299,155 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.15 | 25.83 | 25.91 | 916,364 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.43 | 26.00 | 26.06 | 1,360,606 | -0.46(-1.74%) |
Jun 04, 2007 | 26.32 | 26.63 | 26.24 | 26.52 | 1,215,527 | +0.16(+0.62%) |