Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.51 | 28.58 | 27.51 | 28.20 | 2,250,820 | +0.76(+2.78%) |
Aug 30, 2007 | 26.75 | 27.48 | 26.71 | 27.44 | 2,417,826 | +0.28(+1.04%) |
Aug 29, 2007 | 26.71 | 27.26 | 26.30 | 27.15 | 2,027,636 | +0.62(+2.34%) |
Aug 28, 2007 | 27.26 | 27.29 | 26.31 | 26.53 | 1,565,217 | -0.93(-3.40%) |
Aug 27, 2007 | 27.74 | 27.94 | 27.15 | 27.47 | 1,362,954 | -0.16(-0.57%) |
Aug 24, 2007 | 26.81 | 27.93 | 26.66 | 27.62 | 2,509,673 | +0.94(+3.53%) |
Aug 23, 2007 | 27.08 | 27.58 | 26.49 | 26.68 | 1,551,077 | -0.01(-0.03%) |
Aug 22, 2007 | 26.71 | 27.06 | 26.35 | 26.69 | 1,823,688 | +0.50(+1.92%) |
Aug 21, 2007 | 26.45 | 26.71 | 25.95 | 26.19 | 3,036,958 | -0.29(-1.10%) |
Aug 20, 2007 | 25.93 | 26.65 | 25.32 | 26.48 | 2,661,519 | +0.87(+3.40%) |
Aug 17, 2007 | 25.91 | 26.49 | 24.92 | 25.61 | 3,706,046 | +0.20(+0.77%) |
Aug 16, 2007 | 25.91 | 26.23 | 24.10 | 25.41 | 4,052,088 | -0.56(-2.15%) |
Aug 15, 2007 | 26.49 | 27.09 | 25.91 | 25.97 | 3,984,445 | -0.81(-3.02%) |
Aug 14, 2007 | 28.10 | 28.26 | 26.42 | 26.78 | 3,529,669 | -1.12(-4.02%) |
Aug 13, 2007 | 26.77 | 28.26 | 26.69 | 27.90 | 3,743,936 | +1.59(+6.03%) |
Aug 10, 2007 | 25.32 | 26.69 | 24.35 | 26.31 | 5,072,643 | +0.58(+2.26%) |
Aug 09, 2007 | 27.65 | 28.65 | 24.72 | 25.73 | 6,205,202 | -2.92(-10.19%) |
Aug 08, 2007 | 29.24 | 29.61 | 27.14 | 28.65 | 5,271,447 | +1.01(+3.66%) |
Aug 07, 2007 | 28.17 | 28.26 | 27.40 | 27.64 | 2,851,073 | -0.68(-2.38%) |
Aug 06, 2007 | 29.07 | 29.16 | 27.66 | 28.32 | 3,175,276 | -0.65(-2.25%) |
Aug 03, 2007 | 28.83 | 29.14 | 28.57 | 28.97 | 3,593,745 | -0.17(-0.59%) |
Aug 02, 2007 | 29.94 | 30.02 | 29.05 | 29.14 | 2,771,653 | -0.99(-3.28%) |
Aug 01, 2007 | 29.55 | 30.25 | 29.11 | 30.13 | 3,840,241 | +0.69(+2.35%) |
Jul 31, 2007 | 29.44 | 30.05 | 29.09 | 29.44 | 3,599,571 | +0.73(+2.54%) |
Jul 30, 2007 | 28.68 | 28.98 | 28.10 | 28.71 | 3,519,478 | +0.18(+0.63%) |
Jul 27, 2007 | 29.05 | 30.17 | 28.02 | 28.53 | 7,161,170 | -2.08(-6.80%) |
Jul 26, 2007 | 31.20 | 31.37 | 29.27 | 30.61 | 2,998,751 | -0.79(-2.50%) |
Jul 25, 2007 | 31.99 | 32.27 | 30.73 | 31.39 | 4,986,862 | +1.15(+3.79%) |
Jul 24, 2007 | 29.75 | 30.73 | 29.61 | 30.25 | 4,474,122 | +0.40(+1.34%) |
Jul 23, 2007 | 29.12 | 30.03 | 28.87 | 29.85 | 3,958,712 | +0.56(+1.90%) |
Jul 20, 2007 | 28.83 | 29.44 | 28.26 | 29.29 | 8,136,915 | -0.78(-2.58%) |
Jul 19, 2007 | 32.38 | 32.47 | 29.53 | 30.07 | 8,497,551 | -2.33(-7.20%) |
Jul 18, 2007 | 32.23 | 32.75 | 32.22 | 32.40 | 2,842,092 | -0.02(-0.05%) |
Jul 17, 2007 | 33.05 | 33.17 | 32.34 | 32.41 | 2,441,647 | -0.49(-1.50%) |
Jul 16, 2007 | 33.05 | 33.35 | 32.91 | 32.91 | 2,576,169 | -0.05(-0.14%) |
Jul 13, 2007 | 32.48 | 32.98 | 32.42 | 32.95 | 1,840,503 | +0.41(+1.25%) |
Jul 12, 2007 | 31.92 | 32.69 | 31.86 | 32.55 | 1,501,141 | +0.63(+1.97%) |
Jul 11, 2007 | 31.90 | 32.06 | 31.30 | 31.92 | 2,027,891 | -0.11(-0.34%) |
Jul 10, 2007 | 31.67 | 32.38 | 31.67 | 32.03 | 2,300,629 | +0.21(+0.67%) |
Jul 09, 2007 | 32.69 | 32.69 | 31.37 | 31.82 | 3,609,414 | -0.34(-1.05%) |
Jul 06, 2007 | 31.74 | 32.22 | 31.64 | 32.15 | 1,768,401 | +0.42(+1.31%) |
Jul 05, 2007 | 31.40 | 31.75 | 31.10 | 31.74 | 2,048,528 | +0.64(+2.04%) |
Jul 03, 2007 | 31.11 | 31.40 | 30.93 | 31.10 | 1,583,943 | +0.18(+0.58%) |
Jul 02, 2007 | 30.44 | 31.35 | 30.62 | 30.92 | 4,805,461 | +0.48(+1.57%) |
Jun 29, 2007 | 30.59 | 30.95 | 30.34 | 30.44 | 1,728,656 | +0.06(+0.21%) |
Jun 28, 2007 | 30.61 | 30.63 | 30.22 | 30.38 | 1,880,368 | +0.05(+0.16%) |
Jun 27, 2007 | 30.40 | 30.47 | 29.67 | 30.33 | 2,799,681 | -0.08(-0.26%) |
Jun 26, 2007 | 30.22 | 30.55 | 30.14 | 30.41 | 3,305,657 | +0.51(+1.71%) |
Jun 25, 2007 | 29.67 | 30.10 | 29.45 | 29.90 | 2,751,710 | +0.16(+0.53%) |
Jun 22, 2007 | 29.02 | 29.81 | 28.92 | 29.74 | 4,854,760 | +0.57(+1.96%) |
Jun 21, 2007 | 28.81 | 29.34 | 28.78 | 29.17 | 1,936,299 | +0.42(+1.47%) |
Jun 20, 2007 | 29.17 | 29.29 | 28.74 | 28.75 | 3,087,378 | -0.30(-1.03%) |
Jun 19, 2007 | 29.28 | 29.37 | 28.99 | 29.05 | 2,692,857 | -0.24(-0.80%) |
Jun 18, 2007 | 29.05 | 29.36 | 29.05 | 29.28 | 2,929,671 | -0.13(-0.45%) |
Jun 15, 2007 | 29.76 | 29.83 | 29.35 | 29.41 | 3,485,975 | +0.02(+0.08%) |
Jun 14, 2007 | 29.44 | 29.63 | 29.33 | 29.39 | 2,401,265 | +0.09(+0.29%) |
Jun 13, 2007 | 29.16 | 29.44 | 28.90 | 29.30 | 2,503,558 | +0.02(+0.08%) |
Jun 12, 2007 | 29.36 | 29.41 | 29.10 | 29.28 | 2,275,661 | -0.06(-0.21%) |
Jun 11, 2007 | 29.14 | 29.48 | 29.05 | 29.34 | 2,944,430 | +0.29(+1.00%) |
Jun 08, 2007 | 29.05 | 29.13 | 28.83 | 29.05 | 3,219,309 | -0.13(-0.43%) |
Jun 07, 2007 | 29.54 | 29.68 | 29.12 | 29.18 | 2,808,525 | -0.36(-1.22%) |
Jun 06, 2007 | 29.82 | 29.89 | 29.39 | 29.54 | 2,844,385 | -0.19(-0.63%) |
Jun 05, 2007 | 29.12 | 29.82 | 29.12 | 29.73 | 3,003,391 | +0.71(+2.46%) |
Jun 04, 2007 | 29.35 | 29.44 | 28.89 | 29.01 | 1,647,892 | -0.19(-0.65%) |