Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.94 | 26.02 | 25.57 | 25.83 | 396,496 | +0.20(+0.77%) |
Aug 30, 2007 | 24.96 | 26.02 | 24.96 | 25.63 | 330,718 | +0.35(+1.40%) |
Aug 29, 2007 | 24.80 | 25.56 | 24.47 | 25.28 | 443,759 | +0.57(+2.29%) |
Aug 28, 2007 | 25.70 | 25.70 | 24.64 | 24.71 | 446,195 | -1.01(-3.93%) |
Aug 27, 2007 | 26.11 | 26.11 | 25.68 | 25.72 | 452,407 | -0.56(-2.12%) |
Aug 24, 2007 | 25.88 | 26.30 | 25.78 | 26.28 | 394,547 | +0.50(+1.94%) |
Aug 23, 2007 | 26.54 | 26.57 | 25.70 | 25.78 | 519,891 | -0.58(-2.21%) |
Aug 22, 2007 | 25.82 | 26.43 | 25.74 | 26.36 | 413,793 | +0.77(+3.02%) |
Aug 21, 2007 | 24.68 | 25.71 | 24.68 | 25.59 | 472,263 | +0.29(+1.14%) |
Aug 20, 2007 | 24.78 | 25.40 | 24.75 | 25.30 | 542,426 | +0.57(+2.32%) |
Aug 17, 2007 | 24.38 | 26.19 | 24.38 | 24.73 | 1,026,383 | +0.24(+0.97%) |
Aug 16, 2007 | 23.82 | 24.87 | 23.40 | 24.49 | 1,063,657 | +0.26(+1.08%) |
Aug 15, 2007 | 25.35 | 25.51 | 24.16 | 24.23 | 734,401 | -1.07(-4.22%) |
Aug 14, 2007 | 25.68 | 26.45 | 25.02 | 25.29 | 1,203,253 | -0.48(-1.88%) |
Aug 13, 2007 | 26.27 | 26.39 | 25.01 | 25.78 | 779,106 | -0.39(-1.51%) |
Aug 10, 2007 | 25.38 | 26.71 | 24.38 | 26.17 | 1,007,015 | +0.15(+0.57%) |
Aug 09, 2007 | 23.65 | 26.27 | 23.58 | 26.02 | 2,026,577 | +1.79(+7.38%) |
Aug 08, 2007 | 24.03 | 24.37 | 23.78 | 24.23 | 1,452,723 | +0.51(+2.15%) |
Aug 07, 2007 | 22.25 | 23.80 | 22.18 | 23.73 | 1,022,485 | +1.25(+5.55%) |
Aug 06, 2007 | 23.19 | 23.19 | 21.67 | 22.48 | 966,086 | -0.20(-0.87%) |
Aug 03, 2007 | 22.76 | 24.04 | 22.35 | 22.67 | 1,093,745 | -1.36(-5.67%) |
Aug 02, 2007 | 24.43 | 24.99 | 21.34 | 24.04 | 3,118,860 | -1.25(-4.94%) |
Aug 01, 2007 | 25.79 | 26.25 | 24.78 | 25.29 | 1,207,395 | -0.33(-1.28%) |
Jul 31, 2007 | 25.86 | 26.31 | 25.55 | 25.61 | 834,652 | +0.03(+0.13%) |
Jul 30, 2007 | 24.73 | 25.79 | 24.36 | 25.58 | 1,172,191 | +0.83(+3.35%) |
Jul 27, 2007 | 25.02 | 25.46 | 24.69 | 24.75 | 970,106 | -0.51(-2.02%) |
Jul 26, 2007 | 26.72 | 26.72 | 24.69 | 25.26 | 1,254,658 | -1.04(-3.96%) |
Jul 25, 2007 | 26.27 | 26.79 | 25.92 | 26.30 | 925,036 | +0.11(+0.44%) |
Jul 24, 2007 | 26.54 | 26.84 | 26.07 | 26.19 | 631,557 | -0.70(-2.60%) |
Jul 23, 2007 | 27.17 | 27.48 | 26.87 | 26.89 | 560,698 | -0.14(-0.52%) |
Jul 20, 2007 | 27.46 | 27.50 | 26.43 | 27.03 | 668,866 | -0.66(-2.40%) |
Jul 19, 2007 | 27.75 | 28.10 | 27.62 | 27.69 | 444,855 | +0.16(+0.57%) |
Jul 18, 2007 | 27.71 | 27.71 | 27.21 | 27.53 | 664,968 | -0.33(-1.18%) |
Jul 17, 2007 | 27.60 | 28.27 | 27.58 | 27.86 | 839,646 | +0.46(+1.68%) |
Jul 16, 2007 | 27.40 | 27.57 | 27.16 | 27.40 | 493,336 | -0.09(-0.33%) |
Jul 13, 2007 | 27.58 | 27.75 | 27.38 | 27.49 | 286,135 | -0.02(-0.06%) |
Jul 12, 2007 | 27.34 | 27.70 | 27.23 | 27.51 | 658,390 | +0.42(+1.55%) |
Jul 11, 2007 | 26.72 | 27.13 | 26.66 | 27.09 | 691,401 | +0.36(+1.35%) |
Jul 10, 2007 | 27.10 | 27.35 | 26.68 | 26.73 | 547,664 | -0.35(-1.30%) |
Jul 09, 2007 | 27.39 | 27.54 | 27.00 | 27.08 | 429,019 | -0.07(-0.24%) |
Jul 06, 2007 | 27.17 | 27.33 | 26.97 | 27.15 | 284,673 | -0.08(-0.30%) |
Jul 05, 2007 | 27.09 | 27.50 | 27.06 | 27.23 | 672,521 | +0.26(+0.97%) |
Jul 03, 2007 | 27.05 | 27.39 | 26.84 | 26.97 | 275,415 | +0.04(+0.15%) |
Jul 02, 2007 | 26.27 | 26.99 | 26.11 | 26.93 | 734,644 | +0.92(+3.54%) |
Jun 29, 2007 | 26.33 | 26.48 | 26.01 | 26.01 | 720,514 | -0.18(-0.69%) |
Jun 28, 2007 | 26.43 | 26.76 | 25.99 | 26.19 | 594,683 | -0.19(-0.72%) |
Jun 27, 2007 | 25.70 | 26.42 | 25.49 | 26.38 | 635,490 | +0.35(+1.36%) |
Jun 26, 2007 | 26.32 | 26.47 | 25.74 | 26.02 | 548,273 | -0.25(-0.94%) |
Jun 25, 2007 | 26.69 | 26.93 | 25.91 | 26.27 | 1,589,030 | -0.59(-2.20%) |
Jun 22, 2007 | 27.33 | 27.39 | 26.84 | 26.86 | 759,007 | -0.64(-2.33%) |
Jun 21, 2007 | 27.34 | 27.53 | 26.84 | 27.50 | 808,949 | +0.25(+0.93%) |
Jun 20, 2007 | 27.89 | 28.12 | 27.15 | 27.25 | 698,101 | -0.63(-2.27%) |
Jun 19, 2007 | 27.71 | 27.91 | 27.13 | 27.88 | 600,408 | +0.06(+0.21%) |
Jun 18, 2007 | 28.09 | 28.48 | 27.77 | 27.82 | 1,798,058 | -0.25(-0.88%) |
Jun 15, 2007 | 27.68 | 28.24 | 27.53 | 28.07 | 2,232,195 | +0.94(+3.48%) |
Jun 14, 2007 | 26.52 | 27.24 | 26.42 | 27.12 | 1,698,295 | +0.71(+2.67%) |
Jun 13, 2007 | 26.06 | 26.57 | 25.92 | 26.42 | 759,738 | +0.62(+2.39%) |
Jun 12, 2007 | 26.31 | 26.41 | 25.65 | 25.80 | 1,286,816 | -0.55(-2.09%) |
Jun 11, 2007 | 25.53 | 27.09 | 25.42 | 26.35 | 1,970,300 | +0.90(+3.55%) |
Jun 08, 2007 | 24.63 | 25.52 | 24.42 | 25.45 | 916,022 | +0.82(+3.33%) |
Jun 07, 2007 | 25.47 | 25.41 | 24.63 | 24.63 | 1,439,324 | -0.79(-3.10%) |
Jun 06, 2007 | 25.44 | 26.43 | 25.04 | 25.42 | 3,268,810 | +1.08(+4.45%) |
Jun 05, 2007 | 24.51 | 24.67 | 24.01 | 24.33 | 580,309 | -0.25(-1.00%) |
Jun 04, 2007 | 24.53 | 24.73 | 24.31 | 24.58 | 526,834 | -0.09(-0.37%) |