Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.40 | 27.08 | 26.21 | 26.83 | 6,035,148 | +0.72(+2.74%) |
Aug 30, 2007 | 26.26 | 26.56 | 25.91 | 26.11 | 6,837,116 | -0.38(-1.44%) |
Aug 29, 2007 | 25.75 | 26.50 | 25.27 | 26.50 | 6,875,913 | +0.96(+3.76%) |
Aug 28, 2007 | 26.77 | 26.78 | 25.53 | 25.54 | 6,702,064 | -1.30(-4.86%) |
Aug 27, 2007 | 27.32 | 27.41 | 26.84 | 26.84 | 4,019,254 | -0.52(-1.88%) |
Aug 24, 2007 | 27.09 | 27.39 | 26.85 | 27.36 | 3,808,984 | +0.34(+1.25%) |
Aug 23, 2007 | 27.12 | 27.33 | 26.78 | 27.02 | 5,412,922 | -0.00(-0.02%) |
Aug 22, 2007 | 26.84 | 27.22 | 26.28 | 27.02 | 6,649,025 | +0.49(+1.83%) |
Aug 21, 2007 | 26.29 | 26.70 | 26.06 | 26.54 | 4,594,815 | +0.20(+0.77%) |
Aug 20, 2007 | 26.98 | 27.14 | 25.93 | 26.33 | 7,052,671 | -0.44(-1.65%) |
Aug 17, 2007 | 26.41 | 27.32 | 25.66 | 26.78 | 12,268,028 | +1.60(+6.36%) |
Aug 16, 2007 | 24.02 | 25.28 | 23.03 | 25.18 | 13,426,738 | +0.96(+3.94%) |
Aug 15, 2007 | 24.53 | 25.21 | 24.03 | 24.22 | 6,899,629 | -0.43(-1.75%) |
Aug 14, 2007 | 25.43 | 25.75 | 24.65 | 24.65 | 6,840,260 | -0.60(-2.38%) |
Aug 13, 2007 | 25.07 | 25.80 | 24.91 | 25.25 | 7,319,869 | +0.41(+1.63%) |
Aug 10, 2007 | 24.53 | 25.33 | 23.83 | 24.85 | 11,142,261 | +0.04(+0.16%) |
Aug 09, 2007 | 24.62 | 25.61 | 23.73 | 24.81 | 17,359,450 | -0.74(-2.89%) |
Aug 08, 2007 | 25.58 | 26.62 | 24.78 | 25.55 | 14,659,963 | -0.05(-0.20%) |
Aug 07, 2007 | 25.45 | 26.06 | 25.16 | 25.60 | 13,125,673 | -0.08(-0.32%) |
Aug 06, 2007 | 24.77 | 25.70 | 24.21 | 25.68 | 11,106,130 | +0.89(+3.57%) |
Aug 03, 2007 | 25.11 | 25.90 | 24.76 | 24.80 | 13,431,467 | -1.11(-4.27%) |
Aug 02, 2007 | 25.52 | 26.15 | 25.52 | 25.90 | 8,010,358 | +0.32(+1.26%) |
Aug 01, 2007 | 24.79 | 26.15 | 24.78 | 25.58 | 12,058,401 | -0.36(-1.37%) |
Jul 31, 2007 | 27.35 | 27.79 | 25.90 | 25.94 | 9,835,803 | -1.05(-3.91%) |
Jul 30, 2007 | 26.85 | 27.16 | 26.43 | 26.99 | 6,927,970 | +0.49(+1.84%) |
Jul 27, 2007 | 26.47 | 26.87 | 25.96 | 26.50 | 8,029,447 | +0.10(+0.39%) |
Jul 26, 2007 | 27.16 | 27.35 | 25.82 | 26.40 | 10,015,811 | -1.29(-4.67%) |
Jul 25, 2007 | 27.63 | 28.06 | 27.06 | 27.69 | 7,345,706 | +0.34(+1.25%) |
Jul 24, 2007 | 27.81 | 28.21 | 27.30 | 27.35 | 7,547,539 | -0.94(-3.33%) |
Jul 23, 2007 | 28.43 | 28.82 | 28.18 | 28.29 | 5,486,096 | +0.21(+0.73%) |
Jul 20, 2007 | 28.92 | 28.92 | 27.77 | 28.09 | 8,029,020 | -0.87(-3.00%) |
Jul 19, 2007 | 29.00 | 29.17 | 28.71 | 28.96 | 6,002,735 | +0.03(+0.12%) |
Jul 18, 2007 | 29.13 | 29.28 | 28.58 | 28.92 | 6,205,560 | -0.39(-1.33%) |
Jul 17, 2007 | 28.91 | 29.65 | 28.83 | 29.31 | 7,544,303 | +0.66(+2.30%) |
Jul 16, 2007 | 28.71 | 28.74 | 28.44 | 28.65 | 4,436,612 | +0.10(+0.35%) |
Jul 13, 2007 | 27.92 | 28.65 | 27.92 | 28.55 | 4,330,534 | +0.29(+1.01%) |
Jul 12, 2007 | 27.55 | 28.27 | 27.45 | 28.27 | 4,625,195 | +0.81(+2.97%) |
Jul 11, 2007 | 27.35 | 27.64 | 27.11 | 27.45 | 6,915,511 | +0.45(+1.67%) |
Jul 10, 2007 | 27.61 | 27.64 | 26.95 | 27.00 | 6,411,822 | -0.80(-2.86%) |
Jul 09, 2007 | 27.56 | 27.85 | 27.44 | 27.80 | 4,636,981 | +0.23(+0.82%) |
Jul 06, 2007 | 27.53 | 27.64 | 27.38 | 27.57 | 3,986,763 | +0.09(+0.31%) |
Jul 05, 2007 | 27.48 | 27.56 | 27.30 | 27.49 | 3,624,330 | +0.01(+0.03%) |
Jul 03, 2007 | 27.30 | 27.65 | 27.39 | 27.48 | 2,883,257 | +0.18(+0.67%) |
Jul 02, 2007 | 26.97 | 27.49 | 26.97 | 27.30 | 5,286,218 | +0.32(+1.20%) |
Jun 29, 2007 | 27.41 | 27.67 | 26.80 | 26.97 | 5,359,883 | -0.40(-1.45%) |
Jun 28, 2007 | 27.22 | 27.53 | 27.19 | 27.37 | 4,274,548 | +0.19(+0.69%) |
Jun 27, 2007 | 26.88 | 27.23 | 26.57 | 27.18 | 7,202,987 | +0.20(+0.75%) |
Jun 26, 2007 | 27.03 | 27.19 | 26.88 | 26.98 | 5,008,745 | +0.25(+0.94%) |
Jun 25, 2007 | 27.13 | 27.41 | 26.49 | 26.73 | 7,243,257 | -0.27(-1.00%) |
Jun 22, 2007 | 27.40 | 27.57 | 26.94 | 27.00 | 7,729,448 | -0.45(-1.65%) |
Jun 21, 2007 | 27.47 | 27.72 | 26.97 | 27.45 | 4,522,324 | -0.02(-0.06%) |
Jun 20, 2007 | 27.75 | 28.37 | 27.42 | 27.47 | 14,266,502 | +0.09(+0.34%) |
Jun 19, 2007 | 26.98 | 27.42 | 26.98 | 27.38 | 6,136,314 | +0.22(+0.81%) |
Jun 18, 2007 | 27.05 | 27.31 | 26.91 | 27.16 | 5,605,434 | +0.22(+0.82%) |
Jun 15, 2007 | 26.79 | 27.16 | 26.73 | 26.94 | 6,646,569 | +0.42(+1.57%) |
Jun 14, 2007 | 26.41 | 26.72 | 26.37 | 26.52 | 5,415,868 | +0.09(+0.35%) |
Jun 13, 2007 | 26.10 | 26.48 | 26.00 | 26.43 | 8,426,813 | +0.38(+1.45%) |
Jun 12, 2007 | 26.24 | 26.48 | 26.03 | 26.05 | 7,823,740 | -0.20(-0.76%) |
Jun 11, 2007 | 25.96 | 26.48 | 25.95 | 26.25 | 4,449,871 | +0.13(+0.50%) |
Jun 08, 2007 | 25.93 | 26.12 | 25.64 | 26.12 | 8,395,235 | +0.13(+0.52%) |
Jun 07, 2007 | 26.78 | 26.78 | 25.98 | 25.98 | 9,529,306 | -0.80(-2.99%) |
Jun 06, 2007 | 26.91 | 27.08 | 26.66 | 26.78 | 6,248,777 | -0.43(-1.59%) |
Jun 05, 2007 | 27.79 | 27.79 | 27.05 | 27.22 | 8,414,044 | -0.72(-2.59%) |
Jun 04, 2007 | 28.00 | 28.00 | 27.37 | 27.94 | 3,447,042 | +0.22(+0.79%) |