Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.44 | 23.95 | 23.24 | 23.72 | 2,040,922 | +0.60(+2.59%) |
Aug 30, 2007 | 23.11 | 23.43 | 23.00 | 23.12 | 1,719,124 | -0.23(-0.98%) |
Aug 29, 2007 | 23.03 | 23.45 | 22.59 | 23.35 | 7,944,131 | +0.46(+1.99%) |
Aug 28, 2007 | 23.69 | 23.81 | 22.85 | 22.89 | 4,439,243 | -0.88(-3.72%) |
Aug 27, 2007 | 24.14 | 24.21 | 23.77 | 23.78 | 1,297,839 | -0.36(-1.49%) |
Aug 24, 2007 | 23.60 | 24.24 | 23.46 | 24.14 | 1,640,208 | +0.55(+2.32%) |
Aug 23, 2007 | 23.73 | 24.00 | 23.47 | 23.59 | 1,846,615 | -0.03(-0.14%) |
Aug 22, 2007 | 23.70 | 23.80 | 23.44 | 23.62 | 2,417,260 | +0.02(+0.10%) |
Aug 21, 2007 | 23.40 | 23.69 | 23.21 | 23.60 | 3,213,602 | +0.62(+2.70%) |
Aug 20, 2007 | 22.59 | 23.17 | 22.30 | 22.98 | 3,578,717 | +0.78(+3.52%) |
Aug 17, 2007 | 23.92 | 23.92 | 21.73 | 22.20 | 7,886,961 | -0.59(-2.58%) |
Aug 16, 2007 | 22.54 | 23.11 | 21.93 | 22.79 | 3,887,889 | +0.09(+0.40%) |
Aug 15, 2007 | 22.92 | 23.46 | 22.66 | 22.70 | 2,880,405 | -0.27(-1.17%) |
Aug 14, 2007 | 23.90 | 24.10 | 22.89 | 22.96 | 2,835,335 | -0.94(-3.94%) |
Aug 13, 2007 | 24.49 | 24.80 | 23.85 | 23.90 | 2,882,860 | -0.58(-2.38%) |
Aug 10, 2007 | 23.05 | 24.85 | 22.49 | 24.49 | 5,295,561 | +1.23(+5.27%) |
Aug 09, 2007 | 24.63 | 24.58 | 23.11 | 23.26 | 6,796,353 | -1.37(-5.56%) |
Aug 08, 2007 | 25.27 | 25.68 | 24.33 | 24.63 | 4,603,562 | -0.65(-2.57%) |
Aug 07, 2007 | 25.50 | 25.87 | 25.03 | 25.28 | 3,701,242 | -0.22(-0.85%) |
Aug 06, 2007 | 25.51 | 25.60 | 25.01 | 25.50 | 3,929,100 | -0.12(-0.47%) |
Aug 03, 2007 | 25.53 | 25.71 | 23.98 | 25.61 | 5,191,919 | +1.64(+6.82%) |
Aug 02, 2007 | 24.16 | 24.21 | 23.92 | 23.98 | 2,769,748 | -0.18(-0.75%) |
Aug 01, 2007 | 24.15 | 24.27 | 23.89 | 24.16 | 3,803,187 | -0.11(-0.47%) |
Jul 31, 2007 | 24.28 | 24.73 | 24.23 | 24.27 | 3,349,512 | -0.01(-0.02%) |
Jul 30, 2007 | 24.06 | 24.34 | 23.93 | 24.28 | 2,875,670 | +0.32(+1.36%) |
Jul 27, 2007 | 23.79 | 24.27 | 23.20 | 23.96 | 4,993,930 | -0.02(-0.10%) |
Jul 26, 2007 | 24.14 | 24.43 | 23.81 | 23.98 | 4,789,441 | -0.36(-1.48%) |
Jul 25, 2007 | 24.28 | 24.64 | 24.18 | 24.34 | 2,634,014 | -0.26(-1.07%) |
Jul 24, 2007 | 24.88 | 25.07 | 24.55 | 24.60 | 1,433,977 | -0.48(-1.93%) |
Jul 23, 2007 | 24.90 | 25.23 | 24.82 | 25.08 | 1,942,191 | +0.26(+1.06%) |
Jul 20, 2007 | 25.02 | 25.28 | 24.78 | 24.82 | 2,275,037 | -0.34(-1.36%) |
Jul 19, 2007 | 25.14 | 25.31 | 24.99 | 25.16 | 2,392,183 | +0.08(+0.32%) |
Jul 18, 2007 | 25.23 | 25.47 | 24.94 | 25.08 | 2,360,010 | -0.29(-1.15%) |
Jul 17, 2007 | 25.49 | 25.65 | 25.31 | 25.38 | 1,420,298 | -0.01(-0.04%) |
Jul 16, 2007 | 25.58 | 25.58 | 25.18 | 25.39 | 1,697,553 | -0.18(-0.71%) |
Jul 13, 2007 | 25.66 | 25.68 | 25.28 | 25.57 | 1,562,345 | -0.03(-0.13%) |
Jul 12, 2007 | 25.78 | 25.87 | 25.32 | 25.60 | 2,588,419 | -0.26(-0.99%) |
Jul 11, 2007 | 25.66 | 26.13 | 25.60 | 25.86 | 1,871,693 | +0.26(+1.00%) |
Jul 10, 2007 | 25.80 | 25.88 | 25.42 | 25.60 | 3,055,246 | +0.34(+1.35%) |
Jul 09, 2007 | 25.43 | 25.49 | 24.99 | 25.26 | 2,415,682 | -0.06(-0.25%) |
Jul 06, 2007 | 25.15 | 25.34 | 25.04 | 25.32 | 1,791,375 | -0.09(-0.36%) |
Jul 05, 2007 | 25.57 | 25.60 | 25.23 | 25.42 | 2,074,417 | -0.16(-0.62%) |
Jul 03, 2007 | 25.27 | 25.60 | 25.24 | 25.57 | 1,037,296 | +0.40(+1.61%) |
Jul 02, 2007 | 25.24 | 25.30 | 25.03 | 25.17 | 2,037,941 | +0.09(+0.34%) |
Jun 29, 2007 | 24.81 | 25.18 | 24.83 | 25.08 | 2,688,553 | +0.28(+1.13%) |
Jun 28, 2007 | 24.81 | 25.10 | 24.74 | 24.81 | 1,656,167 | -0.11(-0.43%) |
Jun 27, 2007 | 24.50 | 24.97 | 24.42 | 24.91 | 2,729,238 | +0.19(+0.76%) |
Jun 26, 2007 | 24.63 | 25.03 | 24.63 | 24.73 | 3,711,645 | +0.12(+0.49%) |
Jun 25, 2007 | 24.31 | 24.73 | 24.23 | 24.61 | 3,137,844 | +0.13(+0.51%) |
Jun 22, 2007 | 24.74 | 24.75 | 24.47 | 24.48 | 3,004,412 | -0.27(-1.08%) |
Jun 21, 2007 | 24.77 | 24.96 | 24.44 | 24.75 | 5,823,564 | -0.02(-0.09%) |
Jun 20, 2007 | 25.86 | 26.20 | 24.69 | 24.77 | 9,190,816 | -1.94(-7.28%) |
Jun 19, 2007 | 26.89 | 27.01 | 26.52 | 26.72 | 3,344,777 | -0.13(-0.49%) |
Jun 18, 2007 | 27.14 | 27.14 | 26.71 | 26.85 | 2,146,143 | +0.13(+0.47%) |
Jun 15, 2007 | 26.80 | 26.97 | 26.64 | 26.72 | 2,556,151 | +0.06(+0.21%) |
Jun 14, 2007 | 26.60 | 26.74 | 26.54 | 26.66 | 2,136,147 | +0.07(+0.26%) |
Jun 13, 2007 | 26.07 | 26.60 | 26.02 | 26.60 | 2,610,164 | +0.71(+2.75%) |
Jun 12, 2007 | 25.87 | 26.14 | 25.82 | 25.88 | 3,241,661 | +0.02(+0.09%) |
Jun 11, 2007 | 25.81 | 26.01 | 25.54 | 25.86 | 2,196,824 | +0.07(+0.29%) |
Jun 08, 2007 | 24.93 | 25.80 | 24.93 | 25.79 | 1,968,846 | +0.34(+1.34%) |
Jun 07, 2007 | 26.11 | 26.12 | 25.35 | 25.44 | 3,153,939 | -0.67(-2.55%) |
Jun 06, 2007 | 26.70 | 26.70 | 26.01 | 26.11 | 2,849,121 | -0.58(-2.18%) |
Jun 05, 2007 | 26.51 | 26.74 | 26.37 | 26.69 | 2,459,699 | +0.06(+0.21%) |
Jun 04, 2007 | 26.10 | 26.69 | 26.01 | 26.64 | 2,235,580 | +0.52(+1.99%) |