Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.67 | 26.47 | 25.48 | 26.34 | 2,165,554 | +1.26(+5.01%) |
Aug 30, 2007 | 25.51 | 25.41 | 24.85 | 25.08 | 1,570,686 | -0.43(-1.68%) |
Aug 29, 2007 | 24.40 | 25.69 | 24.24 | 25.51 | 1,691,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.61 | 24.77 | 23.94 | 24.08 | 1,813,785 | -0.73(-2.94%) |
Aug 27, 2007 | 24.87 | 25.34 | 24.48 | 24.81 | 1,340,504 | +0.11(+0.44%) |
Aug 24, 2007 | 24.26 | 24.72 | 23.97 | 24.70 | 1,281,905 | +0.56(+2.31%) |
Aug 23, 2007 | 24.23 | 24.65 | 23.90 | 24.14 | 1,674,929 | -0.09(-0.39%) |
Aug 22, 2007 | 24.08 | 24.51 | 23.97 | 24.23 | 1,955,459 | +0.40(+1.69%) |
Aug 21, 2007 | 24.26 | 24.26 | 23.30 | 23.83 | 1,179,473 | -0.36(-1.48%) |
Aug 20, 2007 | 23.68 | 24.58 | 23.38 | 24.19 | 1,900,520 | +1.05(+4.53%) |
Aug 17, 2007 | 23.70 | 24.11 | 22.53 | 23.14 | 3,534,396 | +0.03(+0.15%) |
Aug 16, 2007 | 22.95 | 23.13 | 21.77 | 23.11 | 3,948,349 | -0.06(-0.28%) |
Aug 15, 2007 | 23.74 | 24.23 | 23.12 | 23.17 | 1,961,898 | -0.78(-3.26%) |
Aug 14, 2007 | 24.80 | 25.20 | 23.65 | 23.95 | 2,287,104 | -0.97(-3.91%) |
Aug 13, 2007 | 24.61 | 26.09 | 24.77 | 24.93 | 2,233,373 | +0.32(+1.29%) |
Aug 10, 2007 | 26.33 | 26.33 | 24.00 | 24.61 | 2,746,738 | -1.46(-5.59%) |
Aug 09, 2007 | 25.57 | 26.25 | 24.60 | 26.06 | 3,638,437 | +0.49(+1.92%) |
Aug 08, 2007 | 25.89 | 26.57 | 25.28 | 25.57 | 4,326,481 | -0.30(-1.15%) |
Aug 07, 2007 | 23.98 | 26.13 | 23.98 | 25.87 | 3,437,599 | +1.89(+7.90%) |
Aug 06, 2007 | 23.23 | 24.10 | 22.11 | 23.98 | 3,578,870 | +0.95(+4.14%) |
Aug 03, 2007 | 23.40 | 24.29 | 22.95 | 23.02 | 2,477,844 | -1.27(-5.22%) |
Aug 02, 2007 | 23.63 | 24.41 | 23.29 | 24.29 | 2,680,128 | +0.65(+2.75%) |
Aug 01, 2007 | 23.73 | 23.94 | 23.16 | 23.64 | 3,205,165 | +0.04(+0.17%) |
Jul 31, 2007 | 23.46 | 24.58 | 23.40 | 23.60 | 2,419,692 | +0.14(+0.59%) |
Jul 30, 2007 | 23.09 | 23.77 | 22.75 | 23.46 | 2,768,929 | +0.42(+1.81%) |
Jul 27, 2007 | 22.78 | 23.46 | 22.71 | 23.04 | 2,702,868 | +0.06(+0.26%) |
Jul 26, 2007 | 23.68 | 23.68 | 21.86 | 22.98 | 3,644,760 | -0.99(-4.13%) |
Jul 25, 2007 | 23.92 | 24.39 | 23.37 | 23.97 | 2,264,464 | -0.38(-1.55%) |
Jul 24, 2007 | 24.78 | 24.98 | 24.27 | 24.35 | 1,406,674 | -0.53(-2.12%) |
Jul 23, 2007 | 24.97 | 25.27 | 24.75 | 24.88 | 1,757,639 | +0.13(+0.52%) |
Jul 20, 2007 | 24.88 | 24.90 | 24.66 | 24.75 | 2,031,125 | -0.15(-0.62%) |
Jul 19, 2007 | 25.24 | 25.32 | 24.85 | 24.90 | 2,304,395 | -0.22(-0.87%) |
Jul 18, 2007 | 24.97 | 25.16 | 24.58 | 25.12 | 1,989,871 | -0.09(-0.37%) |
Jul 17, 2007 | 25.58 | 25.82 | 25.06 | 25.21 | 2,356,331 | -0.41(-1.61%) |
Jul 16, 2007 | 25.75 | 25.95 | 25.58 | 25.63 | 1,507,295 | -0.05(-0.19%) |
Jul 13, 2007 | 26.00 | 26.21 | 25.36 | 25.68 | 1,768,506 | -0.47(-1.79%) |
Jul 12, 2007 | 25.69 | 26.50 | 25.69 | 26.14 | 3,149,214 | +0.78(+3.08%) |
Jul 11, 2007 | 25.19 | 25.60 | 24.82 | 25.36 | 2,615,932 | +0.40(+1.61%) |
Jul 10, 2007 | 24.87 | 25.72 | 24.76 | 24.96 | 1,882,531 | -0.01(-0.04%) |
Jul 09, 2007 | 25.57 | 25.84 | 24.63 | 24.97 | 1,522,187 | -0.34(-1.34%) |
Jul 06, 2007 | 25.54 | 25.69 | 25.12 | 25.31 | 2,058,494 | +0.04(+0.16%) |
Jul 05, 2007 | 24.35 | 25.27 | 24.35 | 25.27 | 3,274,392 | +1.01(+4.16%) |
Jul 03, 2007 | 24.54 | 24.69 | 24.20 | 24.26 | 1,556,800 | -0.09(-0.37%) |
Jul 02, 2007 | 24.21 | 24.40 | 24.03 | 24.35 | 2,339,628 | +0.48(+2.00%) |
Jun 29, 2007 | 24.07 | 24.34 | 23.83 | 23.87 | 2,423,143 | -0.24(-1.01%) |
Jun 28, 2007 | 23.75 | 24.19 | 23.74 | 24.12 | 1,974,375 | +0.23(+0.98%) |
Jun 27, 2007 | 23.31 | 23.94 | 23.15 | 23.88 | 2,806,909 | +0.39(+1.67%) |
Jun 26, 2007 | 23.55 | 23.83 | 23.27 | 23.49 | 2,472,447 | -0.09(-0.38%) |
Jun 25, 2007 | 24.10 | 24.28 | 23.52 | 23.58 | 3,422,506 | -0.71(-2.91%) |
Jun 22, 2007 | 23.47 | 24.28 | 23.44 | 24.28 | 7,821,031 | +0.86(+3.67%) |
Jun 21, 2007 | 23.52 | 23.60 | 23.08 | 23.42 | 2,103,459 | -0.10(-0.42%) |
Jun 20, 2007 | 24.10 | 24.24 | 23.44 | 23.52 | 2,444,072 | -0.72(-2.97%) |
Jun 19, 2007 | 24.51 | 24.51 | 24.07 | 24.24 | 1,736,106 | -0.27(-1.09%) |
Jun 18, 2007 | 24.70 | 24.74 | 24.30 | 24.51 | 1,372,665 | -0.02(-0.10%) |
Jun 15, 2007 | 24.64 | 24.74 | 24.44 | 24.54 | 4,621,902 | +0.08(+0.35%) |
Jun 14, 2007 | 24.60 | 24.70 | 24.34 | 24.45 | 2,748,147 | +0.08(+0.35%) |
Jun 13, 2007 | 24.34 | 24.42 | 24.19 | 24.37 | 3,359,316 | +0.08(+0.35%) |
Jun 12, 2007 | 24.78 | 24.78 | 24.12 | 24.28 | 3,556,331 | -0.14(-0.57%) |
Jun 11, 2007 | 24.60 | 24.62 | 24.04 | 24.42 | 4,695,400 | -0.15(-0.61%) |
Jun 08, 2007 | 24.06 | 24.69 | 24.00 | 24.57 | 2,959,521 | +0.35(+1.46%) |
Jun 07, 2007 | 24.40 | 24.73 | 24.05 | 24.22 | 5,228,731 | -0.24(-0.98%) |
Jun 06, 2007 | 24.60 | 25.42 | 24.15 | 24.46 | 13,540,110 | +0.89(+3.80%) |
Jun 05, 2007 | 23.67 | 23.76 | 22.73 | 23.56 | 7,319,440 | +0.08(+0.36%) |
Jun 04, 2007 | 23.36 | 23.48 | 22.99 | 23.48 | 4,844,658 | +0.85(+3.78%) |