Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.08 | 20.25 | 19.97 | 20.22 | 1,701,936 | +0.32(+1.61%) |
Aug 30, 2007 | 20.14 | 20.16 | 19.81 | 19.90 | 2,194,736 | -0.24(-1.19%) |
Aug 29, 2007 | 19.87 | 20.17 | 19.84 | 20.14 | 2,346,927 | +0.36(+1.83%) |
Aug 28, 2007 | 19.92 | 20.17 | 19.77 | 19.78 | 2,411,868 | -0.28(-1.40%) |
Aug 27, 2007 | 20.19 | 20.34 | 20.06 | 20.06 | 1,853,796 | -0.19(-0.92%) |
Aug 24, 2007 | 20.13 | 20.28 | 20.02 | 20.25 | 1,458,076 | +0.16(+0.79%) |
Aug 23, 2007 | 20.04 | 20.21 | 19.96 | 20.09 | 1,988,206 | +0.13(+0.64%) |
Aug 22, 2007 | 19.96 | 20.08 | 19.82 | 19.96 | 2,552,573 | +0.05(+0.23%) |
Aug 21, 2007 | 19.99 | 20.12 | 19.84 | 19.92 | 2,913,945 | -0.19(-0.92%) |
Aug 20, 2007 | 20.37 | 20.48 | 19.94 | 20.10 | 2,681,350 | -0.27(-1.33%) |
Aug 17, 2007 | 20.60 | 20.60 | 19.98 | 20.37 | 3,238,207 | +0.40(+2.02%) |
Aug 16, 2007 | 19.57 | 20.04 | 19.49 | 19.97 | 5,401,447 | +0.16(+0.82%) |
Aug 15, 2007 | 20.33 | 20.36 | 19.70 | 19.81 | 3,654,582 | -0.50(-2.47%) |
Aug 14, 2007 | 20.42 | 20.78 | 20.30 | 20.31 | 2,835,709 | -0.11(-0.55%) |
Aug 13, 2007 | 20.86 | 20.98 | 20.36 | 20.42 | 3,598,695 | -0.53(-2.53%) |
Aug 10, 2007 | 21.26 | 21.49 | 20.68 | 20.95 | 3,899,321 | -0.54(-2.53%) |
Aug 09, 2007 | 21.46 | 22.14 | 21.18 | 21.50 | 5,082,771 | +0.03(+0.15%) |
Aug 08, 2007 | 21.14 | 21.52 | 21.05 | 21.46 | 4,068,081 | +0.32(+1.52%) |
Aug 07, 2007 | 21.08 | 21.22 | 20.87 | 21.14 | 4,592,907 | +0.06(+0.28%) |
Aug 06, 2007 | 20.85 | 21.08 | 20.72 | 21.08 | 3,350,798 | +0.29(+1.39%) |
Aug 03, 2007 | 20.93 | 21.41 | 20.79 | 20.79 | 4,005,349 | -0.62(-2.90%) |
Aug 02, 2007 | 21.25 | 21.44 | 21.22 | 21.41 | 4,325,028 | +0.23(+1.07%) |
Aug 01, 2007 | 20.48 | 21.26 | 20.48 | 21.19 | 4,165,996 | +0.32(+1.52%) |
Jul 31, 2007 | 20.83 | 21.17 | 20.55 | 20.87 | 3,182,901 | +0.05(+0.22%) |
Jul 30, 2007 | 20.38 | 20.85 | 20.27 | 20.83 | 2,461,590 | +0.36(+1.77%) |
Jul 27, 2007 | 20.74 | 20.77 | 20.45 | 20.46 | 2,713,070 | -0.33(-1.57%) |
Jul 26, 2007 | 21.03 | 21.03 | 20.50 | 20.79 | 2,835,066 | -0.35(-1.65%) |
Jul 25, 2007 | 21.47 | 21.48 | 20.99 | 21.14 | 2,623,657 | -0.18(-0.85%) |
Jul 24, 2007 | 21.57 | 21.69 | 21.30 | 21.32 | 3,465,584 | -0.36(-1.67%) |
Jul 23, 2007 | 21.25 | 21.79 | 21.25 | 21.68 | 2,033,267 | +0.04(+0.19%) |
Jul 20, 2007 | 21.83 | 21.93 | 21.59 | 21.64 | 2,825,811 | -0.23(-1.04%) |
Jul 19, 2007 | 21.62 | 21.89 | 21.59 | 21.87 | 2,447,872 | +0.35(+1.62%) |
Jul 18, 2007 | 21.41 | 21.58 | 21.19 | 21.52 | 2,879,928 | +0.09(+0.40%) |
Jul 17, 2007 | 21.12 | 21.45 | 21.07 | 21.43 | 2,078,991 | +0.36(+1.72%) |
Jul 16, 2007 | 21.10 | 21.19 | 21.03 | 21.07 | 1,746,997 | -0.12(-0.58%) |
Jul 13, 2007 | 21.31 | 21.38 | 21.12 | 21.19 | 1,499,413 | -0.06(-0.30%) |
Jul 12, 2007 | 21.10 | 21.26 | 20.98 | 21.26 | 1,676,534 | +0.22(+1.03%) |
Jul 11, 2007 | 21.03 | 21.12 | 20.93 | 21.04 | 2,541,308 | +0.00(+0.02%) |
Jul 10, 2007 | 21.04 | 21.31 | 21.02 | 21.03 | 4,532,200 | -0.38(-1.80%) |
Jul 09, 2007 | 21.45 | 21.50 | 21.34 | 21.42 | 1,435,546 | -0.08(-0.36%) |
Jul 06, 2007 | 21.51 | 21.57 | 21.34 | 21.50 | 1,441,510 | +0.02(+0.08%) |
Jul 05, 2007 | 21.26 | 21.50 | 21.24 | 21.48 | 2,339,417 | +0.10(+0.49%) |
Jul 03, 2007 | 21.28 | 21.44 | 21.26 | 21.37 | 790,113 | +0.08(+0.38%) |
Jul 02, 2007 | 21.27 | 21.33 | 21.16 | 21.29 | 1,456,751 | +0.10(+0.45%) |
Jun 29, 2007 | 21.07 | 21.25 | 21.07 | 21.20 | 2,423,575 | +0.14(+0.67%) |
Jun 28, 2007 | 20.96 | 21.14 | 20.89 | 21.06 | 2,066,661 | +0.10(+0.45%) |
Jun 27, 2007 | 20.79 | 20.97 | 20.79 | 20.96 | 2,606,470 | -0.03(-0.13%) |
Jun 26, 2007 | 21.14 | 21.21 | 20.93 | 20.99 | 2,960,110 | -0.06(-0.28%) |
Jun 25, 2007 | 20.99 | 21.26 | 20.93 | 21.05 | 2,600,285 | +0.07(+0.35%) |
Jun 22, 2007 | 20.99 | 21.08 | 20.92 | 20.97 | 3,196,018 | -0.12(-0.58%) |
Jun 21, 2007 | 21.05 | 21.17 | 20.85 | 21.10 | 2,609,061 | +0.05(+0.24%) |
Jun 20, 2007 | 21.28 | 21.32 | 21.03 | 21.05 | 3,276,642 | -0.18(-0.83%) |
Jun 19, 2007 | 21.16 | 21.25 | 21.09 | 21.22 | 2,417,390 | +0.06(+0.28%) |
Jun 18, 2007 | 20.83 | 21.20 | 20.83 | 21.16 | 2,933,604 | +0.34(+1.65%) |
Jun 15, 2007 | 20.89 | 20.97 | 20.80 | 20.82 | 4,414,211 | +0.10(+0.46%) |
Jun 14, 2007 | 20.97 | 20.97 | 20.68 | 20.73 | 3,404,535 | -0.17(-0.80%) |
Jun 13, 2007 | 20.96 | 21.00 | 20.73 | 20.89 | 3,785,566 | -0.01(-0.04%) |
Jun 12, 2007 | 21.10 | 21.22 | 20.90 | 20.90 | 3,594,498 | -0.31(-1.45%) |
Jun 11, 2007 | 21.23 | 21.36 | 21.11 | 21.21 | 2,263,432 | -0.02(-0.09%) |
Jun 08, 2007 | 20.99 | 21.26 | 20.91 | 21.23 | 3,718,657 | +0.19(+0.90%) |
Jun 07, 2007 | 21.56 | 21.56 | 21.04 | 21.04 | 3,354,712 | -0.56(-2.60%) |
Jun 06, 2007 | 21.66 | 21.73 | 21.35 | 21.60 | 2,685,989 | -0.14(-0.65%) |
Jun 05, 2007 | 21.69 | 21.78 | 21.66 | 21.74 | 2,202,025 | +0.02(+0.08%) |
Jun 04, 2007 | 21.72 | 21.74 | 21.69 | 21.72 | 2,293,914 | +0.00(+0.02%) |