Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.20 | 22.70 | 21.96 | 22.40 | 3,866,439 | +0.59(+2.73%) |
Aug 30, 2007 | 21.45 | 21.97 | 21.11 | 21.81 | 3,447,304 | +0.05(+0.24%) |
Aug 29, 2007 | 22.13 | 22.20 | 20.82 | 21.75 | 8,615,270 | +1.96(+9.92%) |
Aug 28, 2007 | 19.53 | 19.87 | 18.80 | 19.79 | 4,075,874 | +0.03(+0.15%) |
Aug 27, 2007 | 20.81 | 20.83 | 19.74 | 19.76 | 2,213,020 | -1.02(-4.92%) |
Aug 24, 2007 | 20.26 | 20.90 | 20.17 | 20.78 | 2,544,979 | +0.69(+3.45%) |
Aug 23, 2007 | 20.26 | 20.39 | 20.01 | 20.09 | 1,851,426 | +0.14(+0.68%) |
Aug 22, 2007 | 19.90 | 20.14 | 19.52 | 19.96 | 1,756,409 | +0.48(+2.47%) |
Aug 21, 2007 | 19.19 | 19.72 | 18.95 | 19.47 | 1,687,040 | +0.00(+0.00%) |
Aug 20, 2007 | 19.09 | 19.69 | 19.02 | 19.47 | 2,244,192 | +0.55(+2.90%) |
Aug 17, 2007 | 18.93 | 19.28 | 18.56 | 18.93 | 3,086,794 | +0.46(+2.49%) |
Aug 16, 2007 | 18.19 | 18.84 | 17.31 | 18.47 | 4,821,800 | +0.40(+2.21%) |
Aug 15, 2007 | 18.05 | 18.69 | 17.73 | 18.07 | 3,281,723 | +0.06(+0.33%) |
Aug 14, 2007 | 18.07 | 19.52 | 17.86 | 18.01 | 3,521,742 | -1.38(-7.10%) |
Aug 13, 2007 | 20.05 | 20.90 | 19.36 | 19.38 | 2,894,879 | -0.18(-0.92%) |
Aug 10, 2007 | 18.65 | 20.49 | 18.07 | 19.57 | 5,218,198 | +0.83(+4.42%) |
Aug 09, 2007 | 20.02 | 20.33 | 18.68 | 18.74 | 6,881,452 | -1.29(-6.43%) |
Aug 08, 2007 | 19.96 | 20.30 | 19.45 | 20.02 | 6,621,456 | -0.02(-0.11%) |
Aug 07, 2007 | 20.25 | 20.49 | 19.66 | 20.05 | 3,910,581 | -0.20(-1.00%) |
Aug 06, 2007 | 18.74 | 20.46 | 18.69 | 20.25 | 5,321,721 | +1.51(+8.07%) |
Aug 03, 2007 | 19.01 | 19.75 | 18.74 | 18.74 | 3,372,752 | -1.01(-5.11%) |
Aug 02, 2007 | 19.13 | 19.89 | 19.11 | 19.75 | 4,438,586 | +0.62(+3.27%) |
Aug 01, 2007 | 19.46 | 19.59 | 18.74 | 19.12 | 6,841,452 | -0.34(-1.74%) |
Jul 31, 2007 | 20.23 | 20.28 | 19.40 | 19.46 | 7,969,372 | -0.78(-3.83%) |
Jul 30, 2007 | 20.71 | 20.71 | 19.99 | 20.23 | 4,614,360 | -0.24(-1.18%) |
Jul 27, 2007 | 21.07 | 21.17 | 20.48 | 20.48 | 3,406,230 | -0.60(-2.86%) |
Jul 26, 2007 | 20.88 | 21.29 | 20.87 | 21.08 | 5,638,388 | -0.07(-0.32%) |
Jul 25, 2007 | 21.07 | 21.21 | 20.90 | 21.15 | 2,969,121 | +0.19(+0.90%) |
Jul 24, 2007 | 21.19 | 21.36 | 20.93 | 20.96 | 3,363,867 | -0.45(-2.11%) |
Jul 23, 2007 | 21.52 | 21.65 | 21.24 | 21.41 | 1,778,602 | +0.03(+0.14%) |
Jul 20, 2007 | 21.75 | 21.81 | 21.34 | 21.38 | 1,696,741 | -0.41(-1.90%) |
Jul 19, 2007 | 21.69 | 21.90 | 21.67 | 21.79 | 2,860,195 | +0.18(+0.84%) |
Jul 18, 2007 | 21.60 | 21.89 | 21.58 | 21.61 | 3,182,586 | -0.21(-0.97%) |
Jul 17, 2007 | 22.14 | 22.20 | 21.82 | 21.82 | 2,372,355 | -0.32(-1.43%) |
Jul 16, 2007 | 22.57 | 22.57 | 22.07 | 22.14 | 2,750,428 | -0.81(-3.51%) |
Jul 13, 2007 | 23.21 | 23.21 | 22.80 | 22.94 | 1,348,997 | -0.22(-0.94%) |
Jul 12, 2007 | 22.54 | 23.32 | 22.37 | 23.16 | 2,184,137 | +0.79(+3.53%) |
Jul 11, 2007 | 22.42 | 22.51 | 22.15 | 22.37 | 1,584,050 | +0.13(+0.58%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.22 | 22.24 | 1,983,100 | -0.71(-3.08%) |
Jul 09, 2007 | 23.40 | 23.40 | 22.84 | 22.95 | 2,154,907 | -0.38(-1.61%) |
Jul 06, 2007 | 22.56 | 23.34 | 22.56 | 23.33 | 2,550,694 | +0.71(+3.16%) |
Jul 05, 2007 | 22.84 | 22.84 | 22.42 | 22.61 | 2,327,837 | -0.22(-0.96%) |
Jul 03, 2007 | 23.05 | 23.32 | 22.83 | 22.83 | 1,779,399 | +0.03(+0.13%) |
Jul 02, 2007 | 22.15 | 22.93 | 22.34 | 22.80 | 2,311,093 | +0.66(+2.99%) |
Jun 29, 2007 | 22.76 | 22.92 | 22.02 | 22.14 | 3,256,760 | -0.75(-3.26%) |
Jun 28, 2007 | 22.05 | 22.91 | 21.83 | 22.88 | 3,961,722 | +0.53(+2.39%) |
Jun 27, 2007 | 21.75 | 22.39 | 21.68 | 22.35 | 3,967,569 | +0.60(+2.77%) |
Jun 26, 2007 | 22.06 | 22.39 | 21.75 | 21.75 | 4,988,948 | -0.24(-1.10%) |
Jun 25, 2007 | 22.33 | 22.42 | 21.86 | 21.99 | 3,490,088 | -0.35(-1.55%) |
Jun 22, 2007 | 22.49 | 22.66 | 21.97 | 22.33 | 11,683,809 | -0.16(-0.70%) |
Jun 21, 2007 | 22.06 | 22.51 | 21.60 | 22.49 | 3,339,264 | +0.43(+1.94%) |
Jun 20, 2007 | 22.37 | 22.46 | 22.01 | 22.06 | 2,592,288 | -0.12(-0.54%) |
Jun 19, 2007 | 22.52 | 22.52 | 21.97 | 22.18 | 2,473,883 | -0.32(-1.44%) |
Jun 18, 2007 | 22.73 | 22.90 | 22.24 | 22.51 | 2,389,897 | -0.23(-1.03%) |
Jun 15, 2007 | 23.01 | 23.31 | 22.74 | 22.74 | 3,382,852 | -0.05(-0.20%) |
Jun 14, 2007 | 22.69 | 22.90 | 22.60 | 22.79 | 2,138,070 | +0.14(+0.60%) |
Jun 13, 2007 | 22.64 | 22.92 | 22.32 | 22.65 | 4,017,137 | +0.13(+0.57%) |
Jun 12, 2007 | 23.25 | 23.25 | 22.45 | 22.52 | 3,485,842 | -0.32(-1.42%) |
Jun 11, 2007 | 22.91 | 22.99 | 22.51 | 22.85 | 2,774,747 | -0.13(-0.56%) |
Jun 08, 2007 | 22.58 | 23.02 | 22.21 | 22.97 | 3,363,849 | +0.40(+1.77%) |
Jun 07, 2007 | 22.96 | 23.39 | 22.50 | 22.57 | 4,013,724 | -0.81(-3.47%) |
Jun 06, 2007 | 23.74 | 23.52 | 23.05 | 23.39 | 4,113,927 | +0.05(+0.23%) |
Jun 05, 2007 | 23.99 | 24.05 | 23.15 | 23.34 | 5,341,600 | -0.71(-2.94%) |
Jun 04, 2007 | 23.43 | 24.17 | 23.08 | 24.04 | 5,035,554 | +0.62(+2.63%) |