Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,409 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,232 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,291 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,071 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,395 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,097,989 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,393 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.51 | 20.77 | 913,310 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,414 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.75 | 20.83 | 1,171,817 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.55 | 20.80 | 1,517,289 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,500 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,270 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,805 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.55 | 20.72 | 2,349,419 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,404 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,034 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.91 | 21.98 | 3,507,537 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,562,953 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,119 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,526 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,232 | +0.12(+0.60%) |
Aug 01, 2007 | 19.58 | 19.83 | 19.21 | 19.80 | 2,848,671 | +0.14(+0.69%) |
Jul 31, 2007 | 19.76 | 20.24 | 19.67 | 19.67 | 1,882,347 | -0.14(-0.69%) |
Jul 30, 2007 | 19.43 | 19.90 | 19.23 | 19.80 | 1,918,903 | +0.33(+1.68%) |
Jul 27, 2007 | 19.56 | 19.92 | 19.24 | 19.48 | 2,606,749 | -0.16(-0.81%) |
Jul 26, 2007 | 20.15 | 20.21 | 19.57 | 19.63 | 2,682,201 | -0.73(-3.61%) |
Jul 25, 2007 | 20.65 | 21.32 | 20.16 | 20.37 | 5,984,200 | +0.72(+3.66%) |
Jul 24, 2007 | 19.81 | 20.00 | 19.56 | 19.65 | 1,809,354 | -0.33(-1.64%) |
Jul 23, 2007 | 19.81 | 20.09 | 19.75 | 19.98 | 2,144,355 | +0.18(+0.89%) |
Jul 20, 2007 | 19.87 | 20.06 | 19.59 | 19.80 | 1,669,906 | -0.19(-0.96%) |
Jul 19, 2007 | 19.95 | 20.13 | 19.88 | 19.99 | 1,315,392 | +0.09(+0.44%) |
Jul 18, 2007 | 20.18 | 20.24 | 19.87 | 19.91 | 2,102,273 | -0.30(-1.46%) |
Jul 17, 2007 | 20.44 | 20.45 | 20.18 | 20.20 | 1,428,322 | -0.21(-1.02%) |
Jul 16, 2007 | 20.58 | 20.66 | 20.36 | 20.41 | 927,174 | -0.18(-0.89%) |
Jul 13, 2007 | 20.33 | 20.67 | 20.31 | 20.59 | 1,173,350 | +0.20(+0.98%) |
Jul 12, 2007 | 20.35 | 20.63 | 20.33 | 20.39 | 1,830,049 | +0.05(+0.24%) |
Jul 11, 2007 | 20.23 | 20.51 | 20.23 | 20.35 | 1,356,609 | +0.09(+0.43%) |
Jul 10, 2007 | 20.97 | 21.09 | 20.26 | 20.26 | 2,951,463 | +0.00(+0.00%) |
Jul 09, 2007 | 20.44 | 20.50 | 20.11 | 20.26 | 1,535,957 | -0.10(-0.51%) |
Jul 06, 2007 | 20.34 | 20.44 | 20.19 | 20.36 | 1,183,805 | +0.16(+0.79%) |
Jul 05, 2007 | 19.95 | 20.35 | 19.92 | 20.20 | 2,285,428 | +0.33(+1.65%) |
Jul 03, 2007 | 19.63 | 19.99 | 19.63 | 19.87 | 972,859 | +0.25(+1.26%) |
Jul 02, 2007 | 19.75 | 19.79 | 19.54 | 19.63 | 1,634,280 | +0.04(+0.20%) |
Jun 29, 2007 | 20.11 | 20.26 | 19.52 | 19.59 | 2,983,554 | -0.49(-2.43%) |
Jun 28, 2007 | 19.95 | 20.34 | 19.82 | 20.07 | 1,873,807 | +0.10(+0.48%) |
Jun 27, 2007 | 19.86 | 20.03 | 19.83 | 19.98 | 1,918,419 | +0.06(+0.28%) |
Jun 26, 2007 | 19.92 | 20.04 | 19.86 | 19.92 | 2,049,118 | +0.09(+0.44%) |
Jun 25, 2007 | 19.72 | 20.00 | 19.61 | 19.83 | 2,496,815 | +0.02(+0.08%) |
Jun 22, 2007 | 19.97 | 19.99 | 19.70 | 19.82 | 4,398,518 | -0.03(-0.16%) |
Jun 21, 2007 | 20.10 | 20.29 | 19.66 | 19.85 | 8,376,878 | -1.52(-7.10%) |
Jun 20, 2007 | 21.63 | 21.65 | 21.34 | 21.37 | 1,040,413 | -0.24(-1.11%) |
Jun 19, 2007 | 21.68 | 21.74 | 21.43 | 21.61 | 1,031,775 | -0.07(-0.33%) |
Jun 18, 2007 | 21.41 | 21.78 | 21.38 | 21.68 | 1,916,584 | +0.48(+2.26%) |
Jun 15, 2007 | 21.42 | 21.49 | 21.16 | 21.20 | 1,657,826 | -0.18(-0.86%) |
Jun 14, 2007 | 21.31 | 21.53 | 21.24 | 21.38 | 867,658 | +0.08(+0.37%) |
Jun 13, 2007 | 21.17 | 21.43 | 21.10 | 21.30 | 1,480,939 | +0.26(+1.25%) |
Jun 12, 2007 | 21.18 | 21.25 | 20.93 | 21.04 | 1,956,392 | -0.22(-1.05%) |
Jun 11, 2007 | 21.22 | 21.30 | 20.99 | 21.26 | 1,028,454 | +0.04(+0.19%) |
Jun 08, 2007 | 21.01 | 21.31 | 20.66 | 21.22 | 1,835,492 | +0.18(+0.84%) |
Jun 07, 2007 | 21.65 | 21.72 | 21.03 | 21.05 | 3,051,692 | -0.71(-3.27%) |
Jun 06, 2007 | 22.21 | 22.21 | 21.65 | 21.76 | 2,179,860 | -0.79(-3.51%) |
Jun 05, 2007 | 22.93 | 22.97 | 22.46 | 22.55 | 864,718 | -0.41(-1.77%) |
Jun 04, 2007 | 22.65 | 23.00 | 22.51 | 22.96 | 1,027,655 | +0.28(+1.23%) |