Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.22 | 24.27 | 23.87 | 23.95 | 1,214,291 | -0.05(-0.22%) |
Aug 30, 2007 | 23.94 | 24.28 | 23.74 | 24.00 | 1,000,397 | -0.11(-0.47%) |
Aug 29, 2007 | 23.58 | 24.12 | 23.52 | 24.12 | 955,191 | +0.63(+2.68%) |
Aug 28, 2007 | 23.93 | 23.94 | 23.46 | 23.49 | 1,611,543 | -0.50(-2.09%) |
Aug 27, 2007 | 24.27 | 24.39 | 23.97 | 23.99 | 733,295 | -0.40(-1.63%) |
Aug 24, 2007 | 24.10 | 24.61 | 23.97 | 24.39 | 977,460 | +0.39(+1.62%) |
Aug 23, 2007 | 24.22 | 24.36 | 23.79 | 24.00 | 1,090,275 | -0.11(-0.44%) |
Aug 22, 2007 | 24.30 | 24.44 | 24.02 | 24.10 | 1,265,364 | -0.10(-0.40%) |
Aug 21, 2007 | 23.86 | 24.37 | 23.67 | 24.20 | 724,761 | +0.14(+0.59%) |
Aug 20, 2007 | 24.20 | 24.69 | 23.91 | 24.06 | 1,191,488 | -0.13(-0.56%) |
Aug 17, 2007 | 24.63 | 24.84 | 23.60 | 24.19 | 1,908,915 | +0.31(+1.32%) |
Aug 16, 2007 | 23.34 | 24.99 | 22.50 | 23.88 | 2,103,740 | +0.20(+0.82%) |
Aug 15, 2007 | 24.51 | 24.87 | 23.66 | 23.68 | 1,284,300 | -0.96(-3.90%) |
Aug 14, 2007 | 24.33 | 25.29 | 24.33 | 24.64 | 1,500,195 | -0.14(-0.54%) |
Aug 13, 2007 | 25.56 | 25.83 | 24.67 | 24.78 | 1,099,609 | -0.67(-2.62%) |
Aug 10, 2007 | 23.77 | 25.89 | 23.77 | 25.44 | 1,604,875 | +1.06(+4.37%) |
Aug 09, 2007 | 26.24 | 26.24 | 23.84 | 24.38 | 2,958,118 | -1.19(-4.66%) |
Aug 08, 2007 | 25.40 | 25.87 | 25.16 | 25.57 | 1,992,792 | +0.38(+1.49%) |
Aug 07, 2007 | 25.12 | 25.47 | 24.84 | 25.20 | 2,860,424 | -0.14(-0.53%) |
Aug 06, 2007 | 24.81 | 25.33 | 24.41 | 25.33 | 2,490,673 | +0.17(+0.66%) |
Aug 03, 2007 | 25.47 | 25.82 | 25.15 | 25.17 | 1,740,493 | -0.65(-2.53%) |
Aug 02, 2007 | 25.74 | 26.02 | 25.63 | 25.82 | 1,130,331 | +0.07(+0.29%) |
Aug 01, 2007 | 25.41 | 25.92 | 25.20 | 25.74 | 2,166,126 | +0.25(+1.00%) |
Jul 31, 2007 | 25.95 | 26.17 | 25.49 | 25.49 | 2,421,022 | -0.46(-1.79%) |
Jul 30, 2007 | 25.77 | 26.09 | 25.52 | 25.95 | 2,242,825 | +0.02(+0.06%) |
Jul 27, 2007 | 26.58 | 26.78 | 25.94 | 25.94 | 2,205,220 | -0.61(-2.32%) |
Jul 26, 2007 | 26.89 | 27.05 | 26.25 | 26.55 | 2,322,834 | -0.63(-2.32%) |
Jul 25, 2007 | 26.24 | 27.24 | 26.22 | 27.18 | 4,366,180 | +0.12(+0.44%) |
Jul 24, 2007 | 28.07 | 28.12 | 26.85 | 27.06 | 4,838,325 | -1.16(-4.12%) |
Jul 23, 2007 | 27.91 | 28.46 | 27.91 | 28.23 | 2,086,138 | -0.15(-0.53%) |
Jul 20, 2007 | 28.48 | 28.68 | 28.26 | 28.38 | 1,260,564 | -0.11(-0.37%) |
Jul 19, 2007 | 28.20 | 28.65 | 28.20 | 28.48 | 832,375 | +0.25(+0.88%) |
Jul 18, 2007 | 28.23 | 28.47 | 27.98 | 28.23 | 953,724 | -0.14(-0.48%) |
Jul 17, 2007 | 28.43 | 28.65 | 28.32 | 28.37 | 1,027,200 | +0.01(+0.03%) |
Jul 16, 2007 | 28.41 | 28.50 | 28.12 | 28.36 | 572,741 | -0.16(-0.55%) |
Jul 13, 2007 | 28.50 | 28.56 | 28.23 | 28.52 | 499,131 | +0.06(+0.21%) |
Jul 12, 2007 | 28.02 | 28.46 | 27.99 | 28.46 | 844,376 | +0.46(+1.66%) |
Jul 11, 2007 | 27.82 | 27.99 | 27.49 | 27.99 | 841,309 | +0.14(+0.48%) |
Jul 10, 2007 | 28.15 | 28.25 | 27.86 | 27.86 | 1,256,563 | -0.38(-1.35%) |
Jul 09, 2007 | 27.85 | 28.27 | 27.85 | 28.24 | 845,576 | +0.38(+1.37%) |
Jul 06, 2007 | 27.60 | 27.90 | 27.48 | 27.86 | 628,881 | +0.10(+0.38%) |
Jul 05, 2007 | 27.78 | 27.85 | 27.60 | 27.75 | 639,550 | -0.12(-0.43%) |
Jul 03, 2007 | 27.78 | 27.93 | 27.68 | 27.87 | 380,982 | +0.10(+0.35%) |
Jul 02, 2007 | 27.53 | 27.81 | 27.42 | 27.78 | 1,028,800 | +0.40(+1.48%) |
Jun 29, 2007 | 27.72 | 27.88 | 27.22 | 27.37 | 1,168,152 | -0.40(-1.43%) |
Jun 28, 2007 | 27.54 | 27.93 | 27.48 | 27.77 | 1,034,926 | +0.23(+0.84%) |
Jun 27, 2007 | 27.18 | 27.54 | 27.16 | 27.54 | 1,104,143 | +0.16(+0.60%) |
Jun 26, 2007 | 27.27 | 27.56 | 27.20 | 27.37 | 1,041,550 | +0.10(+0.36%) |
Jun 25, 2007 | 27.32 | 27.59 | 27.19 | 27.27 | 1,454,989 | +0.09(+0.33%) |
Jun 22, 2007 | 27.66 | 27.66 | 27.03 | 27.18 | 1,555,936 | -0.12(-0.44%) |
Jun 21, 2007 | 26.93 | 27.44 | 26.82 | 27.30 | 1,588,606 | +0.37(+1.39%) |
Jun 20, 2007 | 27.00 | 27.14 | 26.88 | 26.93 | 1,472,191 | +0.00(+0.00%) |
Jun 19, 2007 | 26.71 | 26.97 | 26.69 | 26.93 | 856,644 | +0.12(+0.45%) |
Jun 18, 2007 | 26.66 | 26.91 | 26.63 | 26.81 | 906,118 | +0.18(+0.68%) |
Jun 15, 2007 | 26.66 | 26.79 | 26.47 | 26.63 | 1,078,940 | +0.11(+0.40%) |
Jun 14, 2007 | 26.54 | 26.79 | 26.40 | 26.52 | 1,316,971 | -0.04(-0.14%) |
Jun 13, 2007 | 26.25 | 26.59 | 26.09 | 26.56 | 1,726,358 | +0.39(+1.49%) |
Jun 12, 2007 | 26.44 | 26.60 | 26.16 | 26.17 | 1,326,172 | -0.27(-1.02%) |
Jun 11, 2007 | 26.71 | 26.71 | 26.38 | 26.44 | 1,088,541 | -0.27(-1.01%) |
Jun 08, 2007 | 26.03 | 26.73 | 26.03 | 26.71 | 1,330,598 | +0.64(+2.47%) |
Jun 07, 2007 | 26.08 | 26.49 | 25.92 | 26.07 | 2,281,078 | -0.05(-0.20%) |
Jun 06, 2007 | 26.28 | 26.36 | 26.04 | 26.12 | 909,159 | -0.15(-0.57%) |
Jun 05, 2007 | 26.61 | 26.64 | 26.21 | 26.27 | 1,349,909 | -0.46(-1.74%) |
Jun 04, 2007 | 26.53 | 26.84 | 26.45 | 26.73 | 1,205,970 | +0.17(+0.62%) |