Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.40 | 28.15 | 27.35 | 27.95 | 6,147,356 | +0.67(+2.47%) |
Aug 30, 2007 | 27.29 | 27.62 | 27.13 | 27.28 | 3,937,667 | -0.36(-1.32%) |
Aug 29, 2007 | 26.91 | 27.68 | 26.52 | 27.64 | 5,076,614 | +0.93(+3.49%) |
Aug 28, 2007 | 27.51 | 27.72 | 26.67 | 26.71 | 4,318,819 | -1.01(-3.65%) |
Aug 27, 2007 | 28.15 | 28.15 | 27.59 | 27.72 | 2,783,293 | -0.48(-1.70%) |
Aug 24, 2007 | 27.81 | 28.33 | 27.65 | 28.20 | 3,887,501 | +0.49(+1.76%) |
Aug 23, 2007 | 27.98 | 28.03 | 27.58 | 27.71 | 5,316,736 | -0.13(-0.48%) |
Aug 22, 2007 | 27.70 | 28.55 | 27.45 | 27.84 | 5,119,340 | +0.51(+1.85%) |
Aug 21, 2007 | 26.79 | 27.55 | 26.76 | 27.34 | 5,633,179 | +0.33(+1.22%) |
Aug 20, 2007 | 27.53 | 27.53 | 26.69 | 27.01 | 5,544,405 | +0.18(+0.66%) |
Aug 17, 2007 | 26.88 | 27.41 | 26.35 | 26.83 | 7,477,023 | +0.83(+3.21%) |
Aug 16, 2007 | 25.86 | 26.39 | 25.51 | 26.00 | 9,327,371 | -0.31(-1.18%) |
Aug 15, 2007 | 26.66 | 27.40 | 26.26 | 26.31 | 7,134,225 | -0.13(-0.50%) |
Aug 14, 2007 | 27.70 | 27.76 | 26.42 | 26.44 | 5,592,283 | -1.09(-3.96%) |
Aug 13, 2007 | 27.21 | 27.93 | 27.18 | 27.53 | 4,351,625 | +0.37(+1.37%) |
Aug 10, 2007 | 27.89 | 27.89 | 26.46 | 27.16 | 6,893,224 | -0.04(-0.13%) |
Aug 09, 2007 | 28.39 | 28.61 | 26.27 | 27.20 | 9,787,928 | -1.15(-4.07%) |
Aug 08, 2007 | 28.43 | 28.54 | 27.63 | 28.35 | 7,816,914 | -0.13(-0.47%) |
Aug 07, 2007 | 28.10 | 28.75 | 28.00 | 28.48 | 10,217,519 | +0.05(+0.19%) |
Aug 06, 2007 | 27.51 | 28.78 | 27.51 | 28.43 | 7,356,378 | +0.22(+0.79%) |
Aug 03, 2007 | 28.58 | 28.86 | 28.17 | 28.21 | 7,021,760 | -0.65(-2.24%) |
Aug 02, 2007 | 28.36 | 29.03 | 28.31 | 28.86 | 7,987,017 | +0.50(+1.75%) |
Aug 01, 2007 | 28.03 | 28.47 | 27.53 | 28.36 | 7,812,692 | +0.22(+0.79%) |
Jul 31, 2007 | 29.18 | 29.58 | 27.87 | 28.14 | 7,616,027 | -0.93(-3.20%) |
Jul 30, 2007 | 28.72 | 29.31 | 28.33 | 29.07 | 6,290,763 | +0.06(+0.21%) |
Jul 27, 2007 | 29.03 | 29.31 | 28.36 | 29.01 | 9,308,121 | -0.04(-0.15%) |
Jul 26, 2007 | 30.06 | 30.15 | 28.93 | 29.05 | 9,985,258 | -1.19(-3.93%) |
Jul 25, 2007 | 30.76 | 30.81 | 30.05 | 30.24 | 6,378,310 | -0.21(-0.70%) |
Jul 24, 2007 | 30.76 | 31.13 | 30.39 | 30.45 | 5,058,579 | -0.59(-1.91%) |
Jul 23, 2007 | 31.03 | 31.49 | 30.87 | 31.05 | 5,689,308 | +0.24(+0.78%) |
Jul 20, 2007 | 30.69 | 31.71 | 30.65 | 30.81 | 6,562,046 | -0.17(-0.54%) |
Jul 19, 2007 | 31.03 | 31.19 | 30.83 | 30.98 | 5,218,771 | +0.08(+0.26%) |
Jul 18, 2007 | 30.59 | 30.95 | 30.28 | 30.90 | 4,432,340 | +0.35(+1.16%) |
Jul 17, 2007 | 30.97 | 31.05 | 30.35 | 30.54 | 5,753,466 | -0.39(-1.26%) |
Jul 16, 2007 | 30.53 | 31.01 | 30.46 | 30.93 | 3,263,408 | +0.28(+0.93%) |
Jul 13, 2007 | 29.92 | 30.82 | 29.92 | 30.65 | 3,359,232 | -0.01(-0.03%) |
Jul 12, 2007 | 30.47 | 30.70 | 30.23 | 30.66 | 5,281,223 | +0.43(+1.41%) |
Jul 11, 2007 | 30.15 | 30.49 | 29.76 | 30.23 | 4,298,978 | -0.05(-0.18%) |
Jul 10, 2007 | 30.36 | 30.73 | 30.20 | 30.28 | 5,813,636 | -0.13(-0.44%) |
Jul 09, 2007 | 30.71 | 30.75 | 30.40 | 30.42 | 4,315,888 | -0.35(-1.12%) |
Jul 06, 2007 | 30.30 | 31.05 | 30.27 | 30.76 | 5,513,681 | +0.50(+1.64%) |
Jul 05, 2007 | 30.21 | 30.59 | 30.08 | 30.27 | 3,334,543 | -0.10(-0.32%) |
Jul 03, 2007 | 30.51 | 30.51 | 29.94 | 30.36 | 3,005,023 | +0.00(+0.00%) |
Jul 02, 2007 | 29.56 | 30.50 | 29.78 | 30.36 | 6,394,626 | +0.81(+2.73%) |
Jun 29, 2007 | 29.32 | 30.18 | 29.32 | 29.56 | 7,724,836 | +0.08(+0.27%) |
Jun 28, 2007 | 29.20 | 29.72 | 29.20 | 29.48 | 3,764,847 | +0.14(+0.48%) |
Jun 27, 2007 | 28.87 | 29.37 | 28.86 | 29.33 | 5,045,048 | +0.28(+0.98%) |
Jun 26, 2007 | 28.94 | 29.25 | 28.92 | 29.05 | 5,683,164 | +0.12(+0.40%) |
Jun 25, 2007 | 28.74 | 29.25 | 28.70 | 28.94 | 3,501,727 | +0.17(+0.59%) |
Jun 22, 2007 | 29.06 | 29.06 | 28.73 | 28.77 | 6,279,959 | -0.29(-1.01%) |
Jun 21, 2007 | 29.45 | 29.47 | 28.86 | 29.06 | 5,750,850 | -0.39(-1.33%) |
Jun 20, 2007 | 29.80 | 29.89 | 29.42 | 29.45 | 4,243,626 | -0.24(-0.81%) |
Jun 19, 2007 | 29.46 | 29.75 | 29.35 | 29.69 | 3,241,200 | +0.07(+0.24%) |
Jun 18, 2007 | 29.65 | 30.12 | 29.44 | 29.62 | 3,299,145 | +0.14(+0.48%) |
Jun 15, 2007 | 29.54 | 29.78 | 29.36 | 29.48 | 5,251,125 | +0.11(+0.36%) |
Jun 14, 2007 | 29.36 | 29.41 | 29.17 | 29.37 | 3,638,247 | -0.03(-0.09%) |
Jun 13, 2007 | 29.18 | 29.41 | 29.03 | 29.40 | 3,854,695 | +0.27(+0.94%) |
Jun 12, 2007 | 29.10 | 29.44 | 28.77 | 29.12 | 4,835,702 | -0.26(-0.88%) |
Jun 11, 2007 | 29.19 | 29.55 | 29.17 | 29.38 | 3,534,871 | +0.10(+0.33%) |
Jun 08, 2007 | 28.74 | 29.33 | 28.65 | 29.28 | 4,311,413 | +0.37(+1.29%) |
Jun 07, 2007 | 29.36 | 29.45 | 28.85 | 28.91 | 4,075,337 | -0.37(-1.27%) |
Jun 06, 2007 | 29.74 | 30.06 | 28.95 | 29.28 | 4,209,051 | -0.46(-1.55%) |
Jun 05, 2007 | 29.69 | 30.00 | 29.33 | 29.74 | 3,595,634 | -0.12(-0.39%) |
Jun 04, 2007 | 29.70 | 29.88 | 29.57 | 29.86 | 3,933,489 | +0.16(+0.54%) |