Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.64 | 24.68 | 24.27 | 24.39 | 1,405,247 | +0.38(+1.59%) |
Aug 30, 2007 | 23.72 | 24.27 | 23.72 | 24.01 | 957,868 | -0.34(-1.40%) |
Aug 29, 2007 | 24.06 | 24.37 | 23.73 | 24.35 | 1,220,034 | +0.63(+2.66%) |
Aug 28, 2007 | 24.22 | 24.25 | 23.68 | 23.72 | 917,497 | -0.83(-3.39%) |
Aug 27, 2007 | 24.78 | 24.79 | 24.54 | 24.55 | 757,660 | -0.31(-1.25%) |
Aug 24, 2007 | 24.44 | 24.86 | 24.37 | 24.86 | 885,695 | +0.41(+1.69%) |
Aug 23, 2007 | 24.63 | 24.66 | 24.21 | 24.44 | 1,723,109 | +0.02(+0.07%) |
Aug 22, 2007 | 24.28 | 24.47 | 24.09 | 24.43 | 1,098,591 | +0.47(+1.98%) |
Aug 21, 2007 | 23.95 | 24.17 | 23.78 | 23.95 | 1,075,192 | -0.16(-0.68%) |
Aug 20, 2007 | 24.34 | 24.36 | 23.87 | 24.12 | 1,276,224 | -0.10(-0.43%) |
Aug 17, 2007 | 23.67 | 24.52 | 23.63 | 24.22 | 1,755,735 | +0.53(+2.25%) |
Aug 16, 2007 | 23.21 | 23.69 | 22.62 | 23.69 | 2,871,299 | +0.33(+1.40%) |
Aug 15, 2007 | 23.69 | 23.97 | 23.32 | 23.36 | 2,886,130 | -0.93(-3.82%) |
Aug 14, 2007 | 24.80 | 24.81 | 24.24 | 24.29 | 1,255,956 | -0.64(-2.58%) |
Aug 13, 2007 | 25.11 | 25.27 | 24.91 | 24.93 | 1,144,400 | -0.24(-0.96%) |
Aug 10, 2007 | 24.94 | 25.23 | 24.59 | 25.17 | 2,052,505 | -0.15(-0.60%) |
Aug 09, 2007 | 25.77 | 26.05 | 25.29 | 25.32 | 2,310,057 | -1.57(-5.82%) |
Aug 08, 2007 | 26.74 | 27.01 | 26.59 | 26.89 | 2,591,832 | +1.50(+5.93%) |
Aug 07, 2007 | 25.44 | 25.88 | 25.31 | 25.39 | 2,192,074 | -0.09(-0.36%) |
Aug 06, 2007 | 25.23 | 25.48 | 24.94 | 25.48 | 2,314,506 | +0.62(+2.49%) |
Aug 03, 2007 | 25.05 | 25.57 | 24.82 | 24.86 | 2,041,959 | -0.72(-2.80%) |
Aug 02, 2007 | 25.45 | 25.61 | 25.33 | 25.57 | 1,685,539 | +0.07(+0.26%) |
Aug 01, 2007 | 25.29 | 25.55 | 24.89 | 25.51 | 2,475,332 | -0.09(-0.36%) |
Jul 31, 2007 | 25.99 | 26.13 | 25.54 | 25.60 | 3,567,497 | -0.12(-0.45%) |
Jul 30, 2007 | 25.67 | 25.79 | 25.42 | 25.71 | 1,368,337 | +0.39(+1.53%) |
Jul 27, 2007 | 25.63 | 25.82 | 25.32 | 25.32 | 1,776,663 | -0.42(-1.63%) |
Jul 26, 2007 | 25.93 | 26.15 | 25.35 | 25.74 | 2,063,051 | -0.73(-2.75%) |
Jul 25, 2007 | 26.79 | 26.79 | 26.19 | 26.47 | 1,446,772 | -0.24(-0.91%) |
Jul 24, 2007 | 27.08 | 27.26 | 26.61 | 26.71 | 1,515,321 | -0.56(-2.07%) |
Jul 23, 2007 | 27.41 | 27.47 | 27.22 | 27.28 | 1,053,935 | +0.06(+0.22%) |
Jul 20, 2007 | 27.55 | 27.64 | 27.03 | 27.22 | 2,524,601 | -0.32(-1.15%) |
Jul 19, 2007 | 27.63 | 27.71 | 27.42 | 27.53 | 1,009,774 | -0.10(-0.37%) |
Jul 18, 2007 | 27.56 | 27.72 | 27.32 | 27.64 | 1,433,095 | -0.08(-0.28%) |
Jul 17, 2007 | 27.66 | 27.90 | 27.64 | 27.72 | 1,223,165 | +0.09(+0.33%) |
Jul 16, 2007 | 27.70 | 27.83 | 27.59 | 27.62 | 659,781 | +0.09(+0.33%) |
Jul 13, 2007 | 27.58 | 27.67 | 27.45 | 27.53 | 749,092 | +0.03(+0.11%) |
Jul 12, 2007 | 27.07 | 27.52 | 27.07 | 27.50 | 670,162 | +0.57(+2.12%) |
Jul 11, 2007 | 26.70 | 26.96 | 26.66 | 26.93 | 1,106,006 | +0.26(+0.98%) |
Jul 10, 2007 | 26.87 | 27.11 | 26.66 | 26.67 | 1,073,380 | -0.45(-1.66%) |
Jul 09, 2007 | 27.15 | 27.21 | 27.07 | 27.12 | 525,484 | -0.07(-0.27%) |
Jul 06, 2007 | 26.98 | 27.25 | 26.94 | 27.19 | 553,168 | +0.12(+0.45%) |
Jul 05, 2007 | 27.11 | 27.16 | 26.91 | 27.07 | 630,779 | -0.20(-0.73%) |
Jul 03, 2007 | 27.25 | 27.30 | 27.16 | 27.27 | 428,429 | +0.22(+0.83%) |
Jul 02, 2007 | 26.82 | 27.05 | 26.78 | 27.05 | 1,312,970 | +0.36(+1.36%) |
Jun 29, 2007 | 26.86 | 26.91 | 26.54 | 26.68 | 863,779 | +0.12(+0.46%) |
Jun 28, 2007 | 26.50 | 26.72 | 26.47 | 26.56 | 850,761 | -0.29(-1.06%) |
Jun 27, 2007 | 26.46 | 26.86 | 26.46 | 26.85 | 845,323 | +0.11(+0.41%) |
Jun 26, 2007 | 26.91 | 27.03 | 26.73 | 26.74 | 1,091,835 | -0.07(-0.25%) |
Jun 25, 2007 | 26.96 | 27.18 | 26.74 | 26.81 | 973,358 | -0.21(-0.79%) |
Jun 22, 2007 | 27.27 | 27.38 | 26.96 | 27.02 | 849,608 | -0.27(-0.98%) |
Jun 21, 2007 | 27.17 | 27.31 | 26.98 | 27.28 | 983,409 | +0.23(+0.85%) |
Jun 20, 2007 | 27.49 | 27.54 | 27.04 | 27.05 | 1,160,219 | -0.22(-0.82%) |
Jun 19, 2007 | 27.16 | 27.33 | 27.15 | 27.28 | 588,925 | +0.15(+0.56%) |
Jun 18, 2007 | 27.23 | 27.25 | 26.96 | 27.13 | 985,716 | +0.32(+1.18%) |
Jun 15, 2007 | 26.88 | 26.96 | 26.80 | 26.81 | 1,340,324 | +0.44(+1.66%) |
Jun 14, 2007 | 26.17 | 26.54 | 26.15 | 26.37 | 852,409 | +0.28(+1.07%) |
Jun 13, 2007 | 26.03 | 26.11 | 25.85 | 26.10 | 889,979 | +0.28(+1.08%) |
Jun 12, 2007 | 25.93 | 26.16 | 25.81 | 25.82 | 932,987 | -0.50(-1.91%) |
Jun 11, 2007 | 26.25 | 26.47 | 26.12 | 26.32 | 1,538,225 | -0.25(-0.96%) |
Jun 08, 2007 | 26.36 | 26.59 | 26.23 | 26.57 | 902,337 | +0.20(+0.76%) |
Jun 07, 2007 | 26.74 | 26.91 | 26.36 | 26.37 | 1,180,487 | -0.60(-2.23%) |
Jun 06, 2007 | 27.18 | 27.19 | 26.91 | 26.98 | 997,416 | -0.21(-0.78%) |
Jun 05, 2007 | 27.42 | 27.45 | 27.13 | 27.19 | 947,580 | -0.10(-0.38%) |
Jun 04, 2007 | 27.16 | 27.31 | 27.13 | 27.29 | 1,058,879 | +0.33(+1.22%) |