Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.89 | 27.31 | 26.70 | 27.10 | 2,375,462 | +0.45(+1.68%) |
Aug 30, 2007 | 25.99 | 26.65 | 25.79 | 26.65 | 2,036,999 | +0.49(+1.88%) |
Aug 29, 2007 | 26.14 | 26.29 | 25.40 | 26.16 | 2,007,389 | +0.22(+0.86%) |
Aug 28, 2007 | 26.20 | 26.38 | 25.83 | 25.93 | 2,209,156 | -0.54(-2.03%) |
Aug 27, 2007 | 26.34 | 26.55 | 25.98 | 26.47 | 1,925,160 | +0.04(+0.17%) |
Aug 24, 2007 | 25.77 | 26.55 | 25.49 | 26.43 | 2,448,567 | +0.69(+2.67%) |
Aug 23, 2007 | 25.76 | 26.01 | 25.40 | 25.74 | 3,472,206 | +0.13(+0.52%) |
Aug 22, 2007 | 26.25 | 26.25 | 24.50 | 25.61 | 10,616,773 | +1.19(+4.89%) |
Aug 21, 2007 | 23.90 | 24.79 | 23.89 | 24.41 | 3,051,175 | +0.25(+1.05%) |
Aug 20, 2007 | 24.49 | 24.68 | 23.89 | 24.16 | 2,273,698 | -0.33(-1.34%) |
Aug 17, 2007 | 24.61 | 25.35 | 23.41 | 24.49 | 6,536,605 | +0.99(+4.19%) |
Aug 16, 2007 | 23.01 | 23.52 | 20.63 | 23.50 | 13,038,689 | +0.31(+1.35%) |
Aug 15, 2007 | 23.68 | 24.16 | 23.14 | 23.19 | 3,249,332 | -0.66(-2.75%) |
Aug 14, 2007 | 24.02 | 24.40 | 23.59 | 23.84 | 3,542,750 | -0.19(-0.81%) |
Aug 13, 2007 | 24.95 | 25.38 | 23.92 | 24.04 | 3,343,868 | -0.67(-2.72%) |
Aug 10, 2007 | 23.93 | 24.93 | 23.58 | 24.71 | 6,102,461 | +0.39(+1.60%) |
Aug 09, 2007 | 24.31 | 25.49 | 23.93 | 24.32 | 4,620,110 | -0.63(-2.51%) |
Aug 08, 2007 | 24.67 | 25.56 | 24.64 | 24.95 | 6,855,336 | +0.60(+2.45%) |
Aug 07, 2007 | 24.14 | 24.43 | 23.73 | 24.35 | 6,284,543 | +0.03(+0.12%) |
Aug 06, 2007 | 24.46 | 24.59 | 22.22 | 24.32 | 5,585,798 | +0.45(+1.88%) |
Aug 03, 2007 | 24.17 | 25.11 | 23.81 | 23.87 | 4,717,818 | -1.21(-4.82%) |
Aug 02, 2007 | 24.61 | 25.46 | 24.38 | 25.08 | 4,401,763 | +0.60(+2.44%) |
Aug 01, 2007 | 25.16 | 25.22 | 23.62 | 24.49 | 6,332,175 | -0.82(-3.24%) |
Jul 31, 2007 | 26.05 | 26.37 | 24.96 | 25.31 | 3,137,331 | -0.39(-1.51%) |
Jul 30, 2007 | 25.44 | 25.99 | 24.84 | 25.70 | 5,237,349 | +0.24(+0.95%) |
Jul 27, 2007 | 25.92 | 25.98 | 24.86 | 25.45 | 5,748,073 | -0.58(-2.24%) |
Jul 26, 2007 | 26.99 | 27.02 | 24.50 | 26.04 | 6,394,191 | -1.25(-4.60%) |
Jul 25, 2007 | 27.80 | 27.85 | 26.86 | 27.29 | 5,027,527 | -0.39(-1.40%) |
Jul 24, 2007 | 28.55 | 28.55 | 27.62 | 27.68 | 4,501,398 | -1.05(-3.64%) |
Jul 23, 2007 | 28.23 | 28.97 | 28.19 | 28.73 | 3,889,852 | +0.55(+1.96%) |
Jul 20, 2007 | 28.79 | 28.82 | 27.74 | 28.17 | 4,633,125 | -0.79(-2.73%) |
Jul 19, 2007 | 29.88 | 30.04 | 28.83 | 28.97 | 3,528,276 | -0.58(-1.97%) |
Jul 18, 2007 | 29.35 | 29.79 | 28.70 | 29.55 | 3,673,297 | +0.01(+0.05%) |
Jul 17, 2007 | 29.35 | 29.76 | 29.35 | 29.53 | 2,391,965 | +0.22(+0.76%) |
Jul 16, 2007 | 29.82 | 29.98 | 29.25 | 29.31 | 2,564,095 | -0.43(-1.46%) |
Jul 13, 2007 | 29.56 | 29.89 | 29.23 | 29.74 | 2,088,967 | +0.12(+0.40%) |
Jul 12, 2007 | 29.04 | 29.67 | 29.03 | 29.62 | 2,737,352 | +0.58(+2.01%) |
Jul 11, 2007 | 29.49 | 29.50 | 28.89 | 29.04 | 3,482,111 | -0.45(-1.52%) |
Jul 10, 2007 | 30.04 | 30.06 | 29.28 | 29.49 | 3,407,633 | -0.73(-2.42%) |
Jul 09, 2007 | 30.73 | 30.86 | 29.79 | 30.22 | 3,473,464 | -0.54(-1.75%) |
Jul 06, 2007 | 30.62 | 30.83 | 30.20 | 30.76 | 15,461,770 | +0.04(+0.15%) |
Jul 05, 2007 | 30.91 | 31.27 | 30.61 | 30.71 | 2,233,880 | -0.18(-0.58%) |
Jul 03, 2007 | 30.53 | 31.09 | 30.44 | 30.89 | 2,409,831 | +0.81(+2.68%) |
Jul 02, 2007 | 29.85 | 30.37 | 29.71 | 30.09 | 1,977,867 | +0.22(+0.75%) |
Jun 29, 2007 | 30.09 | 30.37 | 29.49 | 29.86 | 2,018,684 | -0.13(-0.45%) |
Jun 28, 2007 | 29.97 | 30.26 | 29.68 | 30.00 | 2,270,274 | -0.07(-0.25%) |
Jun 27, 2007 | 29.79 | 30.13 | 29.27 | 30.07 | 2,977,471 | +0.18(+0.60%) |
Jun 26, 2007 | 30.07 | 30.37 | 29.82 | 29.89 | 4,189,702 | +0.02(+0.05%) |
Jun 25, 2007 | 30.79 | 30.97 | 29.73 | 29.88 | 4,944,111 | -0.94(-3.05%) |
Jun 22, 2007 | 30.80 | 31.41 | 30.49 | 30.82 | 5,330,838 | -0.12(-0.39%) |
Jun 21, 2007 | 30.58 | 31.09 | 30.06 | 30.94 | 2,984,991 | +0.36(+1.17%) |
Jun 20, 2007 | 31.15 | 31.76 | 30.50 | 30.58 | 3,639,533 | -0.43(-1.40%) |
Jun 19, 2007 | 30.95 | 31.09 | 30.73 | 31.01 | 2,117,173 | +0.06(+0.19%) |
Jun 18, 2007 | 30.95 | 31.10 | 30.71 | 30.95 | 2,989,131 | -0.01(-0.05%) |
Jun 15, 2007 | 30.71 | 31.21 | 30.70 | 30.97 | 4,997,067 | +0.67(+2.22%) |
Jun 14, 2007 | 29.83 | 30.82 | 29.82 | 30.29 | 7,055,703 | +0.54(+1.81%) |
Jun 13, 2007 | 30.34 | 30.61 | 29.37 | 29.76 | 7,837,177 | -0.54(-1.77%) |
Jun 12, 2007 | 31.07 | 31.16 | 30.16 | 30.29 | 4,364,011 | -1.28(-4.07%) |
Jun 11, 2007 | 31.25 | 31.82 | 30.74 | 31.58 | 3,131,017 | +0.33(+1.05%) |
Jun 08, 2007 | 29.86 | 31.43 | 29.86 | 31.25 | 5,172,903 | +1.39(+4.65%) |
Jun 07, 2007 | 30.89 | 31.04 | 29.83 | 29.86 | 5,463,584 | -1.06(-3.43%) |
Jun 06, 2007 | 30.94 | 31.47 | 30.47 | 30.92 | 19,115,118 | +1.13(+3.80%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.01 | 29.79 | 8,026,190 | -0.10(-0.34%) |
Jun 04, 2007 | 29.79 | 29.91 | 29.44 | 29.89 | 4,706,256 | +0.02(+0.05%) |