Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.69 | 22.98 | 22.40 | 22.73 | 2,200,963 | +0.31(+1.38%) |
Aug 30, 2007 | 22.08 | 22.54 | 21.93 | 22.42 | 2,321,731 | +0.35(+1.57%) |
Aug 29, 2007 | 21.46 | 22.11 | 21.46 | 22.08 | 1,645,864 | +0.81(+3.79%) |
Aug 28, 2007 | 21.81 | 22.04 | 21.25 | 21.27 | 1,951,051 | -0.64(-2.92%) |
Aug 27, 2007 | 22.02 | 22.30 | 21.75 | 21.91 | 1,673,335 | -0.29(-1.29%) |
Aug 24, 2007 | 21.93 | 22.62 | 21.87 | 22.20 | 1,985,054 | +0.14(+0.62%) |
Aug 23, 2007 | 22.02 | 22.38 | 21.96 | 22.06 | 2,340,324 | +0.04(+0.16%) |
Aug 22, 2007 | 21.78 | 22.79 | 21.70 | 22.02 | 2,982,690 | +0.38(+1.77%) |
Aug 21, 2007 | 21.09 | 21.71 | 20.77 | 21.64 | 3,262,249 | +0.55(+2.60%) |
Aug 20, 2007 | 20.39 | 21.15 | 20.13 | 21.09 | 3,534,271 | +0.79(+3.91%) |
Aug 17, 2007 | 20.53 | 20.67 | 20.09 | 20.30 | 5,192,866 | +0.29(+1.43%) |
Aug 16, 2007 | 20.21 | 22.91 | 19.01 | 20.01 | 4,327,388 | -0.20(-0.97%) |
Aug 15, 2007 | 20.67 | 20.78 | 20.15 | 20.21 | 3,285,483 | -0.79(-3.75%) |
Aug 14, 2007 | 21.76 | 21.76 | 20.92 | 21.00 | 2,538,812 | -0.45(-2.09%) |
Aug 13, 2007 | 20.98 | 21.73 | 20.99 | 21.44 | 2,209,170 | +0.46(+2.19%) |
Aug 10, 2007 | 21.55 | 21.69 | 20.69 | 20.98 | 2,253,887 | -0.70(-3.22%) |
Aug 09, 2007 | 21.22 | 21.93 | 15.82 | 21.68 | 2,365,521 | +0.47(+2.19%) |
Aug 08, 2007 | 19.30 | 21.22 | 19.30 | 21.22 | 2,447,524 | +0.71(+3.46%) |
Aug 07, 2007 | 20.08 | 20.81 | 19.74 | 20.51 | 1,903,481 | +0.42(+2.11%) |
Aug 06, 2007 | 19.37 | 20.08 | 18.86 | 20.08 | 1,668,722 | +0.86(+4.47%) |
Aug 03, 2007 | 19.42 | 20.44 | 19.12 | 19.22 | 2,033,830 | -1.22(-5.96%) |
Aug 02, 2007 | 20.12 | 20.56 | 19.94 | 20.44 | 2,631,440 | +0.71(+3.60%) |
Aug 01, 2007 | 19.46 | 19.79 | 18.94 | 19.73 | 2,522,600 | +0.26(+1.32%) |
Jul 31, 2007 | 19.57 | 19.87 | 19.33 | 19.47 | 2,367,357 | +0.38(+1.97%) |
Jul 30, 2007 | 18.91 | 19.24 | 18.73 | 19.10 | 2,175,816 | +0.29(+1.52%) |
Jul 27, 2007 | 18.96 | 19.81 | 18.75 | 18.81 | 3,163,759 | -1.11(-5.57%) |
Jul 26, 2007 | 19.92 | 20.02 | 19.19 | 19.92 | 2,351,731 | -0.06(-0.30%) |
Jul 25, 2007 | 19.90 | 20.49 | 19.70 | 19.98 | 2,117,253 | -0.03(-0.15%) |
Jul 24, 2007 | 20.81 | 20.81 | 19.96 | 20.01 | 1,794,987 | -0.81(-3.90%) |
Jul 23, 2007 | 22.58 | 22.58 | 20.75 | 20.82 | 1,744,523 | -0.70(-3.27%) |
Jul 20, 2007 | 21.94 | 22.05 | 21.35 | 21.53 | 1,397,879 | -0.51(-2.33%) |
Jul 19, 2007 | 22.07 | 22.35 | 21.84 | 22.04 | 1,226,941 | +0.02(+0.08%) |
Jul 18, 2007 | 22.00 | 22.23 | 21.74 | 22.02 | 1,298,132 | -0.03(-0.14%) |
Jul 17, 2007 | 22.45 | 22.49 | 22.05 | 22.05 | 1,205,002 | -0.33(-1.49%) |
Jul 16, 2007 | 22.51 | 22.72 | 22.35 | 22.39 | 1,156,195 | -0.15(-0.66%) |
Jul 13, 2007 | 22.42 | 22.57 | 22.26 | 22.54 | 763,637 | +0.12(+0.53%) |
Jul 12, 2007 | 21.98 | 22.50 | 21.85 | 22.42 | 1,311,532 | +0.46(+2.09%) |
Jul 11, 2007 | 22.14 | 22.15 | 21.80 | 21.96 | 1,147,214 | -0.19(-0.86%) |
Jul 10, 2007 | 22.66 | 22.77 | 21.95 | 22.15 | 2,512,356 | -0.72(-3.13%) |
Jul 09, 2007 | 22.91 | 22.95 | 22.66 | 22.87 | 919,413 | -0.08(-0.34%) |
Jul 06, 2007 | 22.98 | 23.09 | 22.75 | 22.94 | 1,119,888 | -0.03(-0.13%) |
Jul 05, 2007 | 22.83 | 23.21 | 22.72 | 22.97 | 2,000,129 | +0.52(+2.31%) |
Jul 03, 2007 | 22.64 | 22.80 | 22.38 | 22.45 | 1,077,701 | -0.02(-0.11%) |
Jul 02, 2007 | 21.85 | 22.54 | 21.83 | 22.48 | 2,630,603 | +0.84(+3.86%) |
Jun 29, 2007 | 21.79 | 21.91 | 21.52 | 21.64 | 2,037,440 | +0.11(+0.53%) |
Jun 28, 2007 | 21.66 | 21.93 | 21.41 | 21.53 | 2,381,864 | -0.08(-0.39%) |
Jun 27, 2007 | 20.89 | 21.63 | 20.84 | 21.61 | 2,155,068 | +0.57(+2.72%) |
Jun 26, 2007 | 21.40 | 21.41 | 20.87 | 21.04 | 1,858,088 | -0.21(-1.01%) |
Jun 25, 2007 | 21.68 | 21.77 | 21.19 | 21.25 | 3,871,082 | -0.39(-1.82%) |
Jun 22, 2007 | 21.89 | 21.89 | 21.51 | 21.65 | 1,484,799 | -0.24(-1.12%) |
Jun 21, 2007 | 21.94 | 21.96 | 21.34 | 21.89 | 2,961,417 | -0.09(-0.41%) |
Jun 20, 2007 | 22.51 | 22.51 | 21.82 | 21.98 | 1,695,445 | -0.53(-2.33%) |
Jun 19, 2007 | 22.30 | 22.52 | 21.99 | 22.51 | 1,998,454 | +0.21(+0.94%) |
Jun 18, 2007 | 22.82 | 22.82 | 22.23 | 22.30 | 1,957,249 | -0.55(-2.40%) |
Jun 15, 2007 | 22.76 | 22.85 | 22.54 | 22.85 | 1,532,466 | +0.32(+1.43%) |
Jun 14, 2007 | 22.68 | 22.93 | 22.45 | 22.53 | 1,429,788 | -0.57(-2.46%) |
Jun 13, 2007 | 22.94 | 23.09 | 22.60 | 23.09 | 3,058,903 | +0.27(+1.18%) |
Jun 12, 2007 | 22.69 | 23.55 | 22.68 | 22.82 | 3,669,612 | -0.70(-2.99%) |
Jun 11, 2007 | 23.70 | 23.79 | 23.44 | 23.53 | 1,577,723 | -0.35(-1.48%) |
Jun 08, 2007 | 23.46 | 23.88 | 23.04 | 23.88 | 3,932,253 | -0.21(-0.87%) |
Jun 07, 2007 | 24.60 | 24.85 | 24.04 | 24.09 | 2,279,521 | -0.76(-3.07%) |
Jun 06, 2007 | 24.98 | 24.98 | 24.50 | 24.85 | 1,448,733 | -0.13(-0.53%) |
Jun 05, 2007 | 25.19 | 25.24 | 24.92 | 24.98 | 1,700,637 | -0.20(-0.78%) |
Jun 04, 2007 | 24.94 | 25.19 | 24.85 | 25.18 | 1,296,122 | +0.09(+0.36%) |