Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.69 | 26.37 | 25.69 | 26.26 | 3,719,434 | +0.77(+3.02%) |
Aug 30, 2007 | 25.37 | 25.77 | 24.97 | 25.49 | 2,645,730 | +0.02(+0.10%) |
Aug 29, 2007 | 24.68 | 25.46 | 24.45 | 25.46 | 3,961,395 | +0.95(+3.86%) |
Aug 28, 2007 | 25.03 | 25.30 | 24.49 | 24.52 | 4,586,726 | -0.79(-3.12%) |
Aug 27, 2007 | 25.53 | 25.61 | 25.17 | 25.30 | 3,159,416 | -0.29(-1.15%) |
Aug 24, 2007 | 24.98 | 25.60 | 24.87 | 25.60 | 3,109,336 | +0.60(+2.41%) |
Aug 23, 2007 | 25.83 | 25.84 | 24.91 | 25.00 | 5,036,174 | -0.49(-1.94%) |
Aug 22, 2007 | 24.25 | 25.56 | 24.06 | 25.49 | 6,260,003 | +1.34(+5.55%) |
Aug 21, 2007 | 24.05 | 24.25 | 23.92 | 24.15 | 4,951,318 | +0.04(+0.17%) |
Aug 20, 2007 | 23.75 | 24.18 | 23.37 | 24.11 | 5,639,684 | +0.32(+1.35%) |
Aug 17, 2007 | 23.19 | 23.91 | 22.98 | 23.79 | 10,176,490 | +0.90(+3.93%) |
Aug 16, 2007 | 23.98 | 24.50 | 22.11 | 22.89 | 12,014,292 | -1.25(-5.16%) |
Aug 15, 2007 | 24.81 | 25.52 | 24.00 | 24.14 | 5,990,507 | -0.69(-2.78%) |
Aug 14, 2007 | 25.61 | 25.70 | 24.82 | 24.83 | 4,874,247 | -0.66(-2.59%) |
Aug 13, 2007 | 25.22 | 25.83 | 24.75 | 25.49 | 6,303,541 | +0.27(+1.07%) |
Aug 10, 2007 | 24.78 | 25.57 | 24.55 | 25.22 | 6,231,787 | +0.69(+2.82%) |
Aug 09, 2007 | 25.06 | 25.60 | 24.46 | 24.53 | 7,584,654 | -0.62(-2.45%) |
Aug 08, 2007 | 25.29 | 25.65 | 24.42 | 25.14 | 8,255,484 | -0.27(-1.06%) |
Aug 07, 2007 | 25.51 | 25.80 | 25.09 | 25.41 | 8,717,259 | -0.31(-1.19%) |
Aug 06, 2007 | 25.15 | 25.80 | 24.60 | 25.72 | 8,332,924 | +0.96(+3.89%) |
Aug 03, 2007 | 24.95 | 25.75 | 24.75 | 24.76 | 7,198,919 | -0.95(-3.69%) |
Aug 02, 2007 | 25.29 | 25.72 | 24.92 | 25.70 | 9,481,001 | +0.58(+2.30%) |
Aug 01, 2007 | 24.95 | 25.31 | 24.52 | 25.13 | 8,688,429 | +0.02(+0.06%) |
Jul 31, 2007 | 26.08 | 26.22 | 25.11 | 25.11 | 10,274,137 | -0.74(-2.87%) |
Jul 30, 2007 | 24.91 | 25.96 | 24.91 | 25.85 | 9,513,803 | +0.95(+3.80%) |
Jul 27, 2007 | 25.43 | 25.55 | 24.79 | 24.91 | 13,865,104 | -0.52(-2.06%) |
Jul 26, 2007 | 26.64 | 26.65 | 24.48 | 25.43 | 22,004,444 | -1.53(-5.68%) |
Jul 25, 2007 | 27.97 | 28.19 | 26.46 | 26.97 | 9,624,526 | -1.49(-5.23%) |
Jul 24, 2007 | 30.05 | 30.17 | 28.04 | 28.45 | 8,225,381 | -1.38(-4.64%) |
Jul 23, 2007 | 29.13 | 29.94 | 29.12 | 29.84 | 6,777,407 | +0.71(+2.44%) |
Jul 20, 2007 | 29.92 | 29.92 | 29.00 | 29.13 | 9,070,829 | -0.82(-2.73%) |
Jul 19, 2007 | 29.99 | 30.27 | 29.88 | 29.94 | 7,206,168 | -0.01(-0.03%) |
Jul 18, 2007 | 29.19 | 29.98 | 29.02 | 29.95 | 7,280,959 | +0.93(+3.20%) |
Jul 17, 2007 | 28.96 | 29.25 | 28.64 | 29.02 | 4,304,721 | +0.13(+0.44%) |
Jul 16, 2007 | 28.87 | 29.22 | 28.82 | 28.90 | 6,577,289 | +0.12(+0.41%) |
Jul 13, 2007 | 28.40 | 28.78 | 28.17 | 28.78 | 4,842,563 | +0.17(+0.61%) |
Jul 12, 2007 | 28.15 | 28.62 | 27.99 | 28.60 | 6,962,572 | +0.55(+1.97%) |
Jul 11, 2007 | 28.03 | 28.19 | 27.73 | 28.05 | 5,744,190 | -0.08(-0.27%) |
Jul 10, 2007 | 28.28 | 28.64 | 28.08 | 28.13 | 7,065,257 | -0.57(-1.98%) |
Jul 09, 2007 | 28.10 | 29.16 | 28.03 | 28.70 | 10,148,830 | +1.44(+5.28%) |
Jul 06, 2007 | 27.43 | 27.52 | 27.18 | 27.26 | 4,863,980 | -0.15(-0.55%) |
Jul 05, 2007 | 27.31 | 27.59 | 27.06 | 27.41 | 4,570,330 | -0.14(-0.51%) |
Jul 03, 2007 | 27.49 | 27.60 | 27.27 | 27.55 | 2,293,444 | +0.09(+0.31%) |
Jul 02, 2007 | 26.79 | 27.51 | 26.70 | 27.46 | 4,406,001 | +0.75(+2.80%) |
Jun 29, 2007 | 26.85 | 26.93 | 26.40 | 26.71 | 6,002,204 | -0.13(-0.47%) |
Jun 28, 2007 | 26.83 | 27.11 | 26.75 | 26.84 | 3,904,316 | -0.11(-0.40%) |
Jun 27, 2007 | 26.11 | 26.96 | 25.84 | 26.95 | 7,437,119 | +0.62(+2.37%) |
Jun 26, 2007 | 26.77 | 26.77 | 26.19 | 26.32 | 4,966,398 | -0.13(-0.48%) |
Jun 25, 2007 | 26.89 | 27.08 | 26.34 | 26.45 | 4,334,736 | -0.38(-1.42%) |
Jun 22, 2007 | 27.44 | 27.47 | 26.81 | 26.83 | 12,168,246 | -0.62(-2.25%) |
Jun 21, 2007 | 27.14 | 27.62 | 27.04 | 27.45 | 5,258,507 | +0.23(+0.86%) |
Jun 20, 2007 | 27.78 | 28.32 | 27.19 | 27.21 | 7,077,003 | -0.49(-1.77%) |
Jun 19, 2007 | 27.28 | 27.83 | 27.17 | 27.70 | 4,286,279 | +0.34(+1.26%) |
Jun 18, 2007 | 27.89 | 27.93 | 27.36 | 27.36 | 4,951,621 | -0.46(-1.67%) |
Jun 15, 2007 | 27.94 | 28.11 | 27.62 | 27.82 | 8,170,159 | +0.27(+0.98%) |
Jun 14, 2007 | 27.21 | 27.99 | 27.21 | 27.55 | 6,116,134 | +0.29(+1.08%) |
Jun 13, 2007 | 26.52 | 27.30 | 26.40 | 27.26 | 5,623,806 | +0.78(+2.93%) |
Jun 12, 2007 | 26.76 | 26.97 | 26.44 | 26.48 | 4,792,617 | -0.37(-1.36%) |
Jun 11, 2007 | 26.46 | 27.00 | 26.36 | 26.85 | 3,011,131 | +0.36(+1.37%) |
Jun 08, 2007 | 26.13 | 26.59 | 25.77 | 26.49 | 6,368,221 | +0.19(+0.74%) |
Jun 07, 2007 | 26.42 | 26.76 | 26.24 | 26.29 | 5,937,045 | -0.61(-2.28%) |
Jun 06, 2007 | 27.28 | 27.28 | 26.72 | 26.91 | 5,566,043 | -0.41(-1.49%) |
Jun 05, 2007 | 26.59 | 27.38 | 26.38 | 27.32 | 8,681,919 | +0.58(+2.16%) |
Jun 04, 2007 | 26.50 | 26.76 | 26.39 | 26.74 | 4,294,519 | +0.10(+0.36%) |