Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.06 | 21.27 | 20.88 | 20.96 | 2,535,496 | +0.06(+0.30%) |
Aug 30, 2007 | 21.22 | 21.27 | 20.73 | 20.90 | 2,264,384 | -0.54(-2.54%) |
Aug 29, 2007 | 21.32 | 21.60 | 21.16 | 21.45 | 1,923,151 | +0.50(+2.39%) |
Aug 28, 2007 | 21.48 | 21.68 | 20.86 | 20.94 | 2,275,694 | -0.84(-3.86%) |
Aug 27, 2007 | 22.29 | 22.33 | 21.74 | 21.79 | 1,651,392 | -0.33(-1.51%) |
Aug 24, 2007 | 21.76 | 22.25 | 21.53 | 22.12 | 2,379,098 | +0.48(+2.23%) |
Aug 23, 2007 | 22.75 | 22.84 | 21.39 | 21.64 | 3,107,934 | -0.67(-3.00%) |
Aug 22, 2007 | 21.74 | 22.42 | 21.68 | 22.31 | 2,194,586 | +0.78(+3.62%) |
Aug 21, 2007 | 21.37 | 21.76 | 21.25 | 21.53 | 2,031,887 | +0.18(+0.84%) |
Aug 20, 2007 | 21.19 | 21.97 | 20.90 | 21.35 | 3,733,043 | +0.31(+1.47%) |
Aug 17, 2007 | 20.49 | 21.08 | 19.52 | 21.04 | 5,478,754 | +1.39(+7.09%) |
Aug 16, 2007 | 19.19 | 19.77 | 18.13 | 19.64 | 8,407,163 | -0.10(-0.50%) |
Aug 15, 2007 | 19.78 | 20.39 | 19.61 | 19.74 | 3,080,709 | -0.40(-1.97%) |
Aug 14, 2007 | 21.16 | 21.33 | 19.71 | 20.14 | 4,674,180 | -0.78(-3.73%) |
Aug 13, 2007 | 21.22 | 21.32 | 20.61 | 20.92 | 2,297,829 | +0.00(+0.00%) |
Aug 10, 2007 | 20.73 | 21.06 | 19.94 | 20.92 | 4,300,405 | -0.22(-1.02%) |
Aug 09, 2007 | 20.82 | 21.54 | 20.76 | 21.14 | 4,031,056 | -0.12(-0.55%) |
Aug 08, 2007 | 21.53 | 21.71 | 20.86 | 21.25 | 4,438,555 | -0.22(-1.01%) |
Aug 07, 2007 | 20.73 | 21.89 | 20.54 | 21.47 | 5,031,247 | +0.96(+4.68%) |
Aug 06, 2007 | 20.26 | 20.73 | 18.94 | 20.51 | 5,573,632 | +0.36(+1.78%) |
Aug 03, 2007 | 20.11 | 21.32 | 19.99 | 20.15 | 6,621,890 | -1.17(-5.49%) |
Aug 02, 2007 | 21.14 | 21.55 | 20.98 | 21.32 | 3,437,857 | +0.39(+1.86%) |
Aug 01, 2007 | 21.56 | 21.97 | 20.39 | 20.93 | 6,500,552 | -0.82(-3.76%) |
Jul 31, 2007 | 22.44 | 22.61 | 21.64 | 21.75 | 4,018,534 | -0.37(-1.68%) |
Jul 30, 2007 | 22.07 | 22.38 | 21.93 | 22.12 | 3,227,656 | +0.03(+0.14%) |
Jul 27, 2007 | 22.05 | 22.59 | 21.53 | 22.09 | 4,129,855 | +0.02(+0.11%) |
Jul 26, 2007 | 22.32 | 22.74 | 21.55 | 22.06 | 5,024,945 | -1.15(-4.93%) |
Jul 25, 2007 | 23.78 | 23.79 | 22.68 | 23.21 | 2,633,245 | -0.34(-1.45%) |
Jul 24, 2007 | 24.29 | 24.34 | 23.29 | 23.55 | 2,984,980 | -0.72(-2.98%) |
Jul 23, 2007 | 24.30 | 24.42 | 24.14 | 24.27 | 1,589,512 | +0.04(+0.18%) |
Jul 20, 2007 | 24.74 | 24.83 | 24.18 | 24.23 | 1,681,929 | -0.44(-1.78%) |
Jul 19, 2007 | 24.73 | 24.84 | 24.59 | 24.67 | 2,049,659 | -0.02(-0.10%) |
Jul 18, 2007 | 24.55 | 24.75 | 24.44 | 24.70 | 2,844,415 | +0.07(+0.30%) |
Jul 17, 2007 | 24.88 | 25.04 | 24.47 | 24.62 | 1,930,906 | -0.31(-1.24%) |
Jul 16, 2007 | 25.19 | 25.57 | 24.89 | 24.93 | 1,991,010 | -0.48(-1.90%) |
Jul 13, 2007 | 25.34 | 25.50 | 25.22 | 25.41 | 1,689,684 | +0.06(+0.24%) |
Jul 12, 2007 | 24.75 | 25.38 | 24.72 | 25.35 | 1,974,691 | +0.71(+2.86%) |
Jul 11, 2007 | 24.76 | 24.84 | 24.45 | 24.65 | 1,966,613 | -0.20(-0.82%) |
Jul 10, 2007 | 25.30 | 25.30 | 24.55 | 24.85 | 2,446,472 | -0.53(-2.10%) |
Jul 09, 2007 | 25.00 | 25.48 | 24.98 | 25.38 | 1,757,220 | +0.51(+2.07%) |
Jul 06, 2007 | 24.73 | 25.13 | 24.49 | 24.87 | 1,779,678 | +0.13(+0.53%) |
Jul 05, 2007 | 24.87 | 24.94 | 24.40 | 24.74 | 1,950,618 | -0.18(-0.72%) |
Jul 03, 2007 | 25.07 | 25.33 | 24.73 | 24.92 | 1,132,596 | -0.15(-0.62%) |
Jul 02, 2007 | 24.74 | 25.18 | 24.70 | 25.07 | 1,532,155 | +0.38(+1.53%) |
Jun 29, 2007 | 24.91 | 24.91 | 24.40 | 24.70 | 1,742,517 | -0.03(-0.12%) |
Jun 28, 2007 | 24.74 | 25.35 | 24.63 | 24.73 | 2,272,462 | +0.20(+0.83%) |
Jun 27, 2007 | 23.90 | 24.57 | 23.52 | 24.52 | 2,757,168 | +0.62(+2.59%) |
Jun 26, 2007 | 24.31 | 24.45 | 23.80 | 23.90 | 1,949,002 | -0.07(-0.31%) |
Jun 25, 2007 | 24.58 | 24.71 | 23.83 | 23.98 | 2,890,462 | -0.40(-1.63%) |
Jun 22, 2007 | 25.00 | 24.96 | 24.29 | 24.37 | 4,322,930 | -0.45(-1.82%) |
Jun 21, 2007 | 24.52 | 24.99 | 24.08 | 24.83 | 7,347,680 | +1.15(+4.86%) |
Jun 20, 2007 | 24.06 | 24.06 | 23.59 | 23.67 | 1,534,901 | -0.38(-1.59%) |
Jun 19, 2007 | 24.10 | 24.20 | 23.90 | 24.06 | 1,245,855 | -0.15(-0.61%) |
Jun 18, 2007 | 24.49 | 24.63 | 24.14 | 24.21 | 1,435,375 | -0.23(-0.94%) |
Jun 15, 2007 | 23.96 | 24.74 | 23.96 | 24.44 | 1,614,878 | +0.65(+2.73%) |
Jun 14, 2007 | 23.72 | 24.11 | 23.71 | 23.79 | 977,974 | +0.07(+0.29%) |
Jun 13, 2007 | 23.67 | 23.77 | 23.27 | 23.72 | 1,528,600 | +0.24(+1.00%) |
Jun 12, 2007 | 23.62 | 23.98 | 23.46 | 23.48 | 1,645,576 | -0.46(-1.94%) |
Jun 11, 2007 | 24.26 | 24.30 | 23.91 | 23.95 | 1,440,707 | -0.17(-0.72%) |
Jun 08, 2007 | 23.81 | 24.29 | 23.30 | 24.12 | 2,793,683 | +0.31(+1.30%) |
Jun 07, 2007 | 25.20 | 25.20 | 23.71 | 23.81 | 3,140,409 | -1.42(-5.62%) |
Jun 06, 2007 | 25.26 | 25.38 | 24.65 | 25.23 | 1,418,976 | -0.11(-0.44%) |
Jun 05, 2007 | 25.80 | 25.90 | 25.30 | 25.34 | 1,521,742 | -0.56(-2.15%) |
Jun 04, 2007 | 25.93 | 26.08 | 25.51 | 25.90 | 1,305,312 | -0.09(-0.33%) |