Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.70 | 21.80 | 21.34 | 21.54 | 14,569,888 | +0.11(+0.50%) |
Aug 30, 2007 | 21.51 | 21.56 | 21.11 | 21.43 | 12,033,872 | -0.08(-0.37%) |
Aug 29, 2007 | 21.27 | 21.51 | 21.01 | 21.51 | 11,691,390 | +0.34(+1.60%) |
Aug 28, 2007 | 21.76 | 21.84 | 21.14 | 21.17 | 14,765,763 | -0.70(-3.20%) |
Aug 27, 2007 | 21.91 | 21.97 | 21.72 | 21.87 | 8,797,311 | -0.13(-0.60%) |
Aug 24, 2007 | 21.72 | 22.03 | 21.72 | 22.00 | 11,496,866 | +0.16(+0.73%) |
Aug 23, 2007 | 22.09 | 22.09 | 21.77 | 21.84 | 13,972,047 | -0.11(-0.49%) |
Aug 22, 2007 | 21.95 | 22.06 | 21.54 | 21.95 | 21,771,164 | +0.19(+0.89%) |
Aug 21, 2007 | 21.71 | 22.01 | 21.60 | 21.76 | 12,063,013 | +0.05(+0.21%) |
Aug 20, 2007 | 22.14 | 22.14 | 21.32 | 21.71 | 18,279,954 | -0.13(-0.61%) |
Aug 17, 2007 | 21.64 | 22.29 | 21.32 | 21.84 | 31,044,304 | +0.92(+4.39%) |
Aug 16, 2007 | 19.76 | 21.19 | 19.50 | 20.92 | 31,838,020 | +1.17(+5.90%) |
Aug 15, 2007 | 19.61 | 20.40 | 19.57 | 19.76 | 21,168,622 | +0.09(+0.44%) |
Aug 14, 2007 | 19.81 | 19.97 | 19.52 | 19.67 | 21,180,684 | -0.17(-0.84%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.78 | 19.84 | 13,960,931 | -0.11(-0.53%) |
Aug 10, 2007 | 19.80 | 20.37 | 19.51 | 19.95 | 21,539,838 | +0.05(+0.27%) |
Aug 09, 2007 | 19.81 | 20.48 | 19.64 | 19.89 | 29,209,022 | -0.75(-3.61%) |
Aug 08, 2007 | 20.48 | 21.12 | 19.86 | 20.64 | 28,836,650 | -0.16(-0.77%) |
Aug 07, 2007 | 20.64 | 21.24 | 20.43 | 20.80 | 24,974,868 | +0.08(+0.39%) |
Aug 06, 2007 | 19.60 | 20.76 | 19.45 | 20.72 | 24,393,250 | +1.17(+5.96%) |
Aug 03, 2007 | 19.74 | 20.24 | 19.51 | 19.55 | 24,312,908 | -0.69(-3.39%) |
Aug 02, 2007 | 20.24 | 20.46 | 20.07 | 20.24 | 17,312,410 | -0.05(-0.26%) |
Aug 01, 2007 | 19.92 | 20.36 | 19.37 | 20.29 | 26,177,046 | +0.35(+1.77%) |
Jul 31, 2007 | 20.53 | 20.70 | 19.87 | 19.94 | 21,744,126 | -0.41(-2.00%) |
Jul 30, 2007 | 20.04 | 20.43 | 19.53 | 20.34 | 26,542,022 | +0.38(+1.90%) |
Jul 27, 2007 | 20.24 | 20.62 | 19.93 | 19.97 | 20,056,502 | -0.31(-1.54%) |
Jul 26, 2007 | 21.19 | 21.20 | 20.07 | 20.28 | 26,922,588 | -0.45(-2.18%) |
Jul 25, 2007 | 20.78 | 20.84 | 20.49 | 20.73 | 22,462,286 | +0.16(+0.78%) |
Jul 24, 2007 | 21.04 | 21.08 | 20.51 | 20.57 | 25,009,418 | -0.57(-2.68%) |
Jul 23, 2007 | 21.33 | 21.64 | 21.10 | 21.14 | 24,371,320 | -0.09(-0.44%) |
Jul 20, 2007 | 21.90 | 21.90 | 21.16 | 21.23 | 23,676,918 | -0.29(-1.36%) |
Jul 19, 2007 | 21.64 | 21.68 | 21.32 | 21.52 | 20,449,456 | -0.10(-0.46%) |
Jul 18, 2007 | 21.65 | 21.80 | 21.34 | 21.62 | 21,890,582 | -0.26(-1.19%) |
Jul 17, 2007 | 21.82 | 22.10 | 21.82 | 21.88 | 16,942,994 | -0.22(-0.99%) |
Jul 16, 2007 | 22.10 | 22.27 | 21.98 | 22.10 | 12,498,000 | +0.01(+0.06%) |
Jul 13, 2007 | 21.60 | 22.18 | 21.60 | 22.09 | 12,458,993 | +0.03(+0.15%) |
Jul 12, 2007 | 21.88 | 22.06 | 21.79 | 22.06 | 25,589,732 | +0.27(+1.22%) |
Jul 11, 2007 | 21.96 | 22.06 | 21.66 | 21.79 | 19,636,496 | -0.07(-0.33%) |
Jul 10, 2007 | 22.05 | 22.10 | 21.84 | 21.86 | 17,731,304 | -0.34(-1.53%) |
Jul 09, 2007 | 22.23 | 22.29 | 22.13 | 22.20 | 9,233,867 | -0.03(-0.12%) |
Jul 06, 2007 | 22.18 | 22.25 | 22.06 | 22.23 | 10,537,143 | +0.01(+0.03%) |
Jul 05, 2007 | 22.25 | 22.27 | 22.15 | 22.22 | 7,414,136 | -0.08(-0.36%) |
Jul 03, 2007 | 22.10 | 22.30 | 22.06 | 22.30 | 5,782,905 | +0.21(+0.93%) |
Jul 02, 2007 | 22.04 | 22.10 | 21.94 | 22.10 | 10,378,732 | +0.16(+0.73%) |
Jun 29, 2007 | 22.10 | 22.18 | 21.80 | 21.94 | 15,906,768 | -0.17(-0.75%) |
Jun 28, 2007 | 22.61 | 22.61 | 21.97 | 22.10 | 12,355,674 | -0.12(-0.54%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.84 | 22.22 | 15,941,221 | -0.08(-0.36%) |
Jun 26, 2007 | 22.23 | 22.41 | 22.19 | 22.30 | 22,261,454 | +0.07(+0.33%) |
Jun 25, 2007 | 22.30 | 22.51 | 22.15 | 22.23 | 11,646,142 | -0.02(-0.09%) |
Jun 22, 2007 | 22.57 | 22.57 | 22.22 | 22.25 | 22,556,180 | -0.25(-1.12%) |
Jun 21, 2007 | 22.61 | 22.64 | 22.44 | 22.50 | 25,624,730 | -0.11(-0.47%) |
Jun 20, 2007 | 22.91 | 22.93 | 22.59 | 22.61 | 9,562,146 | -0.29(-1.25%) |
Jun 19, 2007 | 22.70 | 22.92 | 22.68 | 22.89 | 9,853,105 | +0.13(+0.56%) |
Jun 18, 2007 | 22.78 | 22.82 | 22.69 | 22.77 | 12,136,316 | +0.05(+0.23%) |
Jun 15, 2007 | 22.71 | 22.80 | 22.66 | 22.71 | 19,134,956 | +0.12(+0.53%) |
Jun 14, 2007 | 22.71 | 22.77 | 22.56 | 22.59 | 14,154,554 | -0.14(-0.62%) |
Jun 13, 2007 | 22.63 | 22.74 | 22.40 | 22.73 | 13,097,667 | +0.20(+0.89%) |
Jun 12, 2007 | 22.73 | 22.80 | 22.53 | 22.53 | 11,610,126 | -0.28(-1.23%) |
Jun 11, 2007 | 22.77 | 22.90 | 22.71 | 22.81 | 7,809,535 | +0.04(+0.18%) |
Jun 08, 2007 | 22.71 | 22.80 | 22.57 | 22.77 | 14,498,012 | +0.12(+0.53%) |
Jun 07, 2007 | 22.87 | 22.99 | 22.65 | 22.65 | 17,303,132 | -0.19(-0.82%) |
Jun 06, 2007 | 22.97 | 22.98 | 22.79 | 22.84 | 11,133,367 | -0.13(-0.55%) |
Jun 05, 2007 | 22.97 | 23.01 | 22.81 | 22.97 | 12,614,226 | -0.01(-0.03%) |
Jun 04, 2007 | 23.05 | 23.10 | 22.93 | 22.97 | 11,984,765 | -0.08(-0.35%) |