Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.98 | 27.31 | 26.65 | 27.09 | 983,267 | +0.33(+1.23%) |
Aug 30, 2007 | 26.96 | 27.10 | 26.30 | 26.76 | 1,085,812 | -0.43(-1.57%) |
Aug 29, 2007 | 27.02 | 27.27 | 26.72 | 27.19 | 565,345 | +0.39(+1.46%) |
Aug 28, 2007 | 27.52 | 27.64 | 26.78 | 26.79 | 595,861 | -0.85(-3.06%) |
Aug 27, 2007 | 27.10 | 27.86 | 27.10 | 27.64 | 580,715 | -0.06(-0.23%) |
Aug 24, 2007 | 27.49 | 27.86 | 27.46 | 27.70 | 582,959 | +0.21(+0.75%) |
Aug 23, 2007 | 28.45 | 28.61 | 27.43 | 27.50 | 859,068 | -0.69(-2.44%) |
Aug 22, 2007 | 28.41 | 28.90 | 28.15 | 28.18 | 954,882 | -0.01(-0.03%) |
Aug 21, 2007 | 28.06 | 28.41 | 27.63 | 28.19 | 1,158,514 | -0.10(-0.35%) |
Aug 20, 2007 | 27.72 | 28.50 | 26.96 | 28.29 | 1,317,717 | +1.02(+3.76%) |
Aug 17, 2007 | 27.50 | 33.53 | 26.98 | 27.27 | 1,523,570 | +0.44(+1.63%) |
Aug 16, 2007 | 27.53 | 27.72 | 24.65 | 26.83 | 2,503,381 | -1.27(-4.54%) |
Aug 15, 2007 | 29.31 | 29.84 | 28.02 | 28.10 | 986,521 | -1.51(-5.09%) |
Aug 14, 2007 | 31.29 | 31.37 | 29.40 | 29.61 | 927,170 | -1.74(-5.54%) |
Aug 13, 2007 | 30.78 | 31.63 | 30.78 | 31.35 | 775,820 | +0.77(+2.51%) |
Aug 10, 2007 | 30.31 | 30.74 | 29.15 | 30.58 | 1,419,477 | -0.12(-0.38%) |
Aug 09, 2007 | 30.73 | 31.20 | 30.18 | 30.70 | 1,774,739 | -0.59(-1.88%) |
Aug 08, 2007 | 30.69 | 31.71 | 30.63 | 31.29 | 2,397,135 | +1.11(+3.66%) |
Aug 07, 2007 | 29.41 | 30.61 | 29.36 | 30.18 | 1,488,813 | +0.50(+1.68%) |
Aug 06, 2007 | 30.79 | 30.81 | 29.02 | 29.68 | 1,100,742 | -0.27(-0.89%) |
Aug 03, 2007 | 30.06 | 30.71 | 29.73 | 29.95 | 1,716,230 | -0.76(-2.47%) |
Aug 02, 2007 | 30.63 | 31.41 | 30.32 | 30.71 | 832,538 | +0.12(+0.38%) |
Aug 01, 2007 | 30.58 | 30.76 | 29.94 | 30.59 | 923,580 | -0.17(-0.55%) |
Jul 31, 2007 | 31.02 | 31.68 | 30.75 | 30.76 | 710,972 | -0.14(-0.46%) |
Jul 30, 2007 | 31.42 | 31.61 | 30.78 | 30.90 | 1,585,692 | -0.42(-1.34%) |
Jul 27, 2007 | 31.96 | 32.37 | 31.20 | 31.32 | 1,110,495 | -0.78(-2.42%) |
Jul 26, 2007 | 31.49 | 33.63 | 29.21 | 32.10 | 2,963,490 | -2.07(-6.05%) |
Jul 25, 2007 | 35.22 | 35.49 | 33.97 | 34.16 | 821,845 | -0.76(-2.17%) |
Jul 24, 2007 | 35.43 | 35.76 | 34.87 | 34.92 | 971,599 | -0.96(-2.68%) |
Jul 23, 2007 | 36.19 | 36.37 | 35.85 | 35.88 | 294,172 | -0.02(-0.05%) |
Jul 20, 2007 | 36.53 | 36.53 | 35.72 | 35.90 | 484,789 | -0.56(-1.54%) |
Jul 19, 2007 | 36.96 | 37.21 | 36.12 | 36.46 | 470,204 | -0.03(-0.07%) |
Jul 18, 2007 | 37.39 | 37.39 | 36.32 | 36.49 | 1,640,275 | +0.44(+1.21%) |
Jul 17, 2007 | 36.20 | 36.54 | 35.93 | 36.05 | 725,109 | -0.20(-0.54%) |
Jul 16, 2007 | 35.12 | 36.40 | 34.89 | 36.25 | 1,086,485 | +1.00(+2.83%) |
Jul 13, 2007 | 34.72 | 35.29 | 34.41 | 35.25 | 446,083 | +0.35(+1.00%) |
Jul 12, 2007 | 34.38 | 34.96 | 34.18 | 34.90 | 482,658 | +0.45(+1.29%) |
Jul 11, 2007 | 33.74 | 34.49 | 33.74 | 34.46 | 1,282,937 | +0.59(+1.74%) |
Jul 10, 2007 | 34.48 | 34.49 | 33.74 | 33.87 | 859,854 | -0.85(-2.44%) |
Jul 09, 2007 | 34.82 | 35.10 | 34.48 | 34.72 | 718,714 | +0.12(+0.36%) |
Jul 06, 2007 | 34.58 | 34.75 | 34.30 | 34.59 | 443,726 | -0.05(-0.15%) |
Jul 05, 2007 | 34.55 | 34.68 | 34.33 | 34.65 | 380,225 | +0.12(+0.36%) |
Jul 03, 2007 | 34.20 | 34.55 | 34.15 | 34.52 | 466,502 | +0.37(+1.10%) |
Jul 02, 2007 | 33.46 | 34.41 | 33.58 | 34.15 | 447,878 | +0.69(+2.05%) |
Jun 29, 2007 | 33.79 | 34.07 | 33.34 | 33.46 | 557,950 | -0.33(-0.98%) |
Jun 28, 2007 | 33.75 | 34.23 | 33.75 | 33.79 | 303,933 | +0.07(+0.21%) |
Jun 27, 2007 | 33.40 | 33.85 | 33.00 | 33.72 | 520,579 | +0.32(+0.96%) |
Jun 26, 2007 | 34.60 | 34.60 | 33.40 | 33.40 | 597,995 | -1.05(-3.05%) |
Jun 25, 2007 | 34.33 | 34.79 | 34.16 | 34.45 | 559,398 | +0.18(+0.52%) |
Jun 22, 2007 | 34.81 | 34.89 | 34.07 | 34.27 | 1,144,041 | -0.77(-2.19%) |
Jun 21, 2007 | 34.92 | 35.17 | 34.37 | 35.04 | 405,917 | +0.10(+0.28%) |
Jun 20, 2007 | 35.92 | 35.92 | 34.82 | 34.94 | 471,438 | -0.98(-2.73%) |
Jun 19, 2007 | 35.85 | 36.16 | 35.68 | 35.92 | 350,269 | -0.11(-0.30%) |
Jun 18, 2007 | 36.23 | 36.23 | 35.62 | 36.03 | 388,976 | -0.07(-0.20%) |
Jun 15, 2007 | 36.04 | 36.33 | 36.00 | 36.10 | 510,594 | +0.20(+0.57%) |
Jun 14, 2007 | 36.05 | 36.29 | 35.72 | 35.89 | 841,790 | +0.00(+0.00%) |
Jun 13, 2007 | 35.25 | 36.07 | 35.05 | 35.89 | 805,440 | +0.73(+2.08%) |
Jun 12, 2007 | 36.14 | 36.14 | 35.16 | 35.16 | 854,581 | -1.08(-2.98%) |
Jun 11, 2007 | 36.54 | 36.62 | 36.14 | 36.24 | 560,296 | -0.16(-0.44%) |
Jun 08, 2007 | 35.70 | 36.51 | 35.66 | 36.40 | 684,114 | +0.50(+1.39%) |
Jun 07, 2007 | 36.90 | 36.95 | 35.84 | 35.90 | 815,761 | -0.99(-2.68%) |
Jun 06, 2007 | 37.48 | 37.65 | 36.57 | 36.89 | 1,073,471 | -0.59(-1.57%) |
Jun 05, 2007 | 37.88 | 37.96 | 37.18 | 37.48 | 1,008,511 | -0.31(-0.83%) |
Jun 04, 2007 | 37.88 | 37.94 | 37.61 | 37.79 | 1,029,827 | -0.09(-0.24%) |