Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.70 | 24.89 | 24.41 | 24.56 | 9,126,680 | +0.30(+1.22%) |
Aug 30, 2007 | 24.48 | 24.57 | 23.95 | 24.27 | 12,607,324 | -0.21(-0.86%) |
Aug 29, 2007 | 23.37 | 24.58 | 23.33 | 24.48 | 14,624,627 | +1.40(+6.08%) |
Aug 28, 2007 | 24.00 | 24.03 | 23.01 | 23.07 | 12,085,392 | -1.02(-4.22%) |
Aug 27, 2007 | 24.39 | 24.39 | 24.04 | 24.09 | 11,834,542 | -0.40(-1.64%) |
Aug 24, 2007 | 23.38 | 24.55 | 23.34 | 24.49 | 18,358,010 | +1.18(+5.04%) |
Aug 23, 2007 | 23.67 | 24.14 | 23.10 | 23.31 | 16,074,365 | -0.36(-1.52%) |
Aug 22, 2007 | 23.58 | 23.82 | 23.17 | 23.67 | 18,221,986 | +0.34(+1.47%) |
Aug 21, 2007 | 23.66 | 23.70 | 23.08 | 23.33 | 15,882,178 | -0.32(-1.37%) |
Aug 20, 2007 | 23.97 | 24.13 | 23.16 | 23.66 | 17,142,800 | -0.70(-2.88%) |
Aug 17, 2007 | 23.50 | 24.47 | 23.17 | 24.36 | 19,481,614 | +1.45(+6.35%) |
Aug 16, 2007 | 22.79 | 23.11 | 21.76 | 22.90 | 20,485,144 | +0.11(+0.50%) |
Aug 15, 2007 | 23.93 | 24.39 | 22.67 | 22.79 | 17,305,820 | -1.02(-4.27%) |
Aug 14, 2007 | 24.50 | 24.96 | 23.72 | 23.81 | 16,552,559 | -0.70(-2.85%) |
Aug 13, 2007 | 23.64 | 25.02 | 23.98 | 24.50 | 17,884,782 | +0.87(+3.66%) |
Aug 10, 2007 | 22.29 | 23.98 | 21.88 | 23.64 | 25,352,892 | +1.19(+5.32%) |
Aug 09, 2007 | 23.25 | 23.98 | 22.44 | 22.44 | 26,237,614 | -1.29(-5.42%) |
Aug 08, 2007 | 24.10 | 24.24 | 23.31 | 23.73 | 24,549,016 | -0.16(-0.65%) |
Aug 07, 2007 | 22.23 | 24.01 | 21.88 | 23.88 | 27,931,804 | +1.44(+6.42%) |
Aug 06, 2007 | 22.92 | 23.12 | 21.41 | 22.44 | 25,367,620 | -0.31(-1.36%) |
Aug 03, 2007 | 23.02 | 24.13 | 22.74 | 22.75 | 21,399,408 | -0.83(-3.52%) |
Aug 02, 2007 | 24.75 | 25.41 | 23.25 | 23.58 | 31,205,656 | -1.13(-4.57%) |
Aug 01, 2007 | 24.73 | 25.25 | 22.90 | 24.71 | 21,417,700 | -0.45(-1.78%) |
Jul 31, 2007 | 26.44 | 26.57 | 24.89 | 25.16 | 25,478,186 | -0.82(-3.16%) |
Jul 30, 2007 | 25.31 | 26.08 | 25.15 | 25.98 | 12,262,840 | +0.84(+3.35%) |
Jul 27, 2007 | 26.08 | 26.16 | 24.42 | 25.14 | 18,229,146 | -0.82(-3.16%) |
Jul 26, 2007 | 26.77 | 26.91 | 25.18 | 25.96 | 16,579,332 | -1.13(-4.16%) |
Jul 25, 2007 | 26.89 | 27.18 | 26.09 | 27.08 | 12,844,038 | +0.62(+2.34%) |
Jul 24, 2007 | 27.40 | 27.66 | 26.32 | 26.46 | 19,247,498 | -1.44(-5.18%) |
Jul 23, 2007 | 28.31 | 28.31 | 27.10 | 27.91 | 13,677,953 | -0.01(-0.05%) |
Jul 20, 2007 | 28.61 | 28.77 | 27.75 | 27.92 | 14,684,883 | -0.84(-2.92%) |
Jul 19, 2007 | 29.01 | 29.41 | 28.65 | 28.76 | 12,391,285 | -0.17(-0.60%) |
Jul 18, 2007 | 28.15 | 29.07 | 27.96 | 28.93 | 15,119,159 | +0.62(+2.17%) |
Jul 17, 2007 | 29.03 | 29.30 | 28.25 | 28.32 | 15,996,751 | -0.49(-1.69%) |
Jul 16, 2007 | 29.63 | 29.72 | 28.52 | 28.81 | 10,384,979 | -0.84(-2.83%) |
Jul 13, 2007 | 29.22 | 29.72 | 29.01 | 29.65 | 9,527,730 | +0.58(+1.99%) |
Jul 12, 2007 | 28.72 | 29.19 | 28.66 | 29.07 | 13,262,132 | +0.41(+1.43%) |
Jul 11, 2007 | 28.97 | 29.10 | 28.44 | 28.66 | 11,084,528 | -0.54(-1.86%) |
Jul 10, 2007 | 29.03 | 29.40 | 28.60 | 29.20 | 16,808,686 | +0.07(+0.25%) |
Jul 09, 2007 | 29.18 | 29.22 | 28.72 | 29.13 | 10,631,215 | +0.14(+0.49%) |
Jul 06, 2007 | 28.78 | 29.04 | 28.66 | 28.98 | 7,323,452 | +0.38(+1.34%) |
Jul 05, 2007 | 28.85 | 29.07 | 28.23 | 28.60 | 11,286,281 | -0.10(-0.35%) |
Jul 03, 2007 | 28.35 | 28.76 | 28.21 | 28.70 | 9,340,372 | +0.81(+2.89%) |
Jul 02, 2007 | 27.42 | 27.91 | 27.38 | 27.90 | 9,772,825 | +0.57(+2.07%) |
Jun 29, 2007 | 27.64 | 27.92 | 27.18 | 27.33 | 11,584,697 | +0.10(+0.37%) |
Jun 28, 2007 | 27.30 | 27.91 | 27.22 | 27.23 | 9,375,246 | -0.07(-0.25%) |
Jun 27, 2007 | 27.27 | 27.35 | 26.45 | 27.30 | 17,597,288 | -0.28(-1.02%) |
Jun 26, 2007 | 28.94 | 28.94 | 27.50 | 27.58 | 11,320,128 | -0.72(-2.56%) |
Jun 25, 2007 | 28.19 | 28.68 | 27.89 | 28.31 | 13,419,919 | -0.01(-0.03%) |
Jun 22, 2007 | 28.67 | 28.85 | 28.09 | 28.31 | 11,969,476 | -0.52(-1.79%) |
Jun 21, 2007 | 28.47 | 28.89 | 28.26 | 28.83 | 12,940,151 | +0.67(+2.38%) |
Jun 20, 2007 | 29.72 | 29.97 | 28.16 | 28.16 | 18,101,980 | -1.33(-4.50%) |
Jun 19, 2007 | 29.45 | 29.76 | 29.29 | 29.49 | 14,452,624 | +14.52(+96.97%) |
Jun 18, 2007 | 15.13 | 15.28 | 14.96 | 14.97 | 15,192,412 | -0.13(-0.86%) |
Jun 15, 2007 | 14.76 | 15.12 | 14.75 | 15.10 | 23,335,780 | +0.40(+2.72%) |
Jun 14, 2007 | 14.46 | 14.71 | 14.43 | 14.70 | 13,670,275 | +0.33(+2.31%) |
Jun 13, 2007 | 14.15 | 14.38 | 14.07 | 14.37 | 12,692,228 | +0.36(+2.54%) |
Jun 12, 2007 | 14.22 | 14.30 | 14.00 | 14.01 | 14,998,470 | -0.22(-1.56%) |
Jun 11, 2007 | 14.27 | 14.35 | 14.13 | 14.23 | 13,247,740 | -0.06(-0.42%) |
Jun 08, 2007 | 14.02 | 14.30 | 13.98 | 14.30 | 14,743,976 | +0.22(+1.59%) |
Jun 07, 2007 | 14.19 | 14.51 | 14.06 | 14.07 | 20,682,790 | -0.17(-1.20%) |
Jun 06, 2007 | 14.47 | 14.49 | 14.15 | 14.24 | 18,134,700 | -0.26(-1.78%) |
Jun 05, 2007 | 14.63 | 14.58 | 14.36 | 14.50 | 19,220,160 | -0.13(-0.86%) |
Jun 04, 2007 | 14.30 | 14.67 | 14.34 | 14.63 | 14,746,854 | +0.18(+1.27%) |