Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.18 | 18.83 | 18.14 | 18.59 | 5,721,800 | +0.58(+3.25%) |
Aug 30, 2007 | 17.90 | 18.49 | 17.90 | 18.01 | 4,218,200 | -0.05(-0.28%) |
Aug 29, 2007 | 18.13 | 18.29 | 17.84 | 18.06 | 6,722,800 | +0.06(+0.36%) |
Aug 28, 2007 | 18.66 | 18.78 | 17.93 | 18.00 | 5,906,200 | -0.76(-4.05%) |
Aug 27, 2007 | 19.07 | 19.07 | 18.60 | 18.75 | 3,279,120 | -0.43(-2.22%) |
Aug 24, 2007 | 18.65 | 19.20 | 18.60 | 19.18 | 3,544,400 | +0.44(+2.35%) |
Aug 23, 2007 | 18.75 | 19.01 | 18.43 | 18.74 | 3,349,800 | +0.17(+0.92%) |
Aug 22, 2007 | 18.71 | 18.81 | 18.39 | 18.57 | 5,788,000 | +0.12(+0.65%) |
Aug 21, 2007 | 19.07 | 19.07 | 18.39 | 18.45 | 4,932,800 | -0.61(-3.20%) |
Aug 20, 2007 | 19.62 | 19.62 | 18.86 | 19.06 | 5,137,400 | -0.62(-3.15%) |
Aug 17, 2007 | 19.75 | 19.83 | 18.71 | 19.68 | 4,549,956 | +0.71(+3.77%) |
Aug 16, 2007 | 18.70 | 19.23 | 18.07 | 18.96 | 6,615,816 | -0.16(-0.81%) |
Aug 15, 2007 | 19.88 | 20.14 | 19.04 | 19.12 | 6,186,250 | -0.75(-3.77%) |
Aug 14, 2007 | 20.43 | 20.62 | 19.86 | 19.87 | 4,449,200 | -0.56(-2.76%) |
Aug 13, 2007 | 20.46 | 21.04 | 20.33 | 20.43 | 3,662,000 | -0.03(-0.15%) |
Aug 10, 2007 | 20.18 | 20.98 | 19.61 | 20.46 | 6,784,000 | -0.02(-0.12%) |
Aug 09, 2007 | 20.99 | 21.75 | 20.20 | 20.49 | 7,330,490 | -0.50(-2.38%) |
Aug 08, 2007 | 20.14 | 21.52 | 20.04 | 20.99 | 9,029,546 | +1.12(+5.66%) |
Aug 07, 2007 | 19.57 | 20.07 | 19.22 | 19.86 | 6,107,400 | +0.29(+1.48%) |
Aug 06, 2007 | 20.00 | 20.18 | 19.00 | 19.57 | 6,463,744 | -0.43(-2.13%) |
Aug 03, 2007 | 20.13 | 20.36 | 19.98 | 20.00 | 7,026,900 | -0.36(-1.77%) |
Aug 02, 2007 | 20.75 | 21.48 | 20.18 | 20.36 | 6,808,606 | -0.07(-0.37%) |
Aug 01, 2007 | 20.40 | 21.50 | 19.64 | 20.43 | 8,936,894 | +0.12(+0.59%) |
Jul 31, 2007 | 20.34 | 21.30 | 20.20 | 20.32 | 5,979,772 | -0.02(-0.10%) |
Jul 30, 2007 | 20.34 | 20.64 | 19.84 | 20.34 | 12,665,554 | +0.70(+3.57%) |
Jul 27, 2007 | 19.15 | 20.18 | 19.02 | 19.64 | 12,251,800 | +0.21(+1.11%) |
Jul 26, 2007 | 19.23 | 19.57 | 19.05 | 19.42 | 9,912,170 | -0.20(-1.04%) |
Jul 25, 2007 | 20.32 | 20.40 | 19.48 | 19.62 | 13,735,190 | -0.41(-2.07%) |
Jul 24, 2007 | 20.75 | 20.77 | 19.88 | 20.04 | 5,837,688 | -1.06(-5.02%) |
Jul 23, 2007 | 21.82 | 21.82 | 20.92 | 21.10 | 5,376,600 | -0.83(-3.78%) |
Jul 20, 2007 | 22.64 | 22.73 | 21.84 | 21.93 | 4,019,400 | -0.71(-3.11%) |
Jul 19, 2007 | 22.48 | 22.76 | 22.38 | 22.64 | 4,962,014 | +0.37(+1.66%) |
Jul 18, 2007 | 21.68 | 22.32 | 21.66 | 22.27 | 3,409,900 | +0.55(+2.51%) |
Jul 17, 2007 | 22.00 | 22.27 | 21.52 | 21.72 | 3,094,200 | +0.00(+0.02%) |
Jul 16, 2007 | 22.43 | 22.64 | 21.50 | 21.71 | 4,072,000 | -0.76(-3.38%) |
Jul 13, 2007 | 22.13 | 22.66 | 22.00 | 22.48 | 3,667,200 | +0.38(+1.70%) |
Jul 12, 2007 | 22.68 | 22.84 | 21.77 | 22.10 | 5,205,600 | -0.38(-1.67%) |
Jul 11, 2007 | 22.40 | 22.56 | 22.16 | 22.48 | 2,257,200 | -0.01(-0.04%) |
Jul 10, 2007 | 22.58 | 22.82 | 22.27 | 22.48 | 2,719,800 | -0.21(-0.90%) |
Jul 09, 2007 | 22.70 | 22.95 | 22.61 | 22.69 | 2,987,000 | +0.18(+0.80%) |
Jul 06, 2007 | 23.00 | 23.09 | 22.41 | 22.51 | 4,332,000 | -0.22(-0.99%) |
Jul 05, 2007 | 23.14 | 23.23 | 22.51 | 22.73 | 5,327,600 | -0.12(-0.50%) |
Jul 03, 2007 | 22.57 | 22.96 | 22.57 | 22.85 | 2,680,600 | +0.42(+1.85%) |
Jul 02, 2007 | 22.39 | 22.45 | 22.06 | 22.43 | 3,897,600 | +0.18(+0.83%) |
Jun 29, 2007 | 22.39 | 22.69 | 21.88 | 22.25 | 6,968,164 | -0.14(-0.63%) |
Jun 28, 2007 | 23.95 | 23.95 | 21.99 | 22.39 | 6,888,166 | -0.76(-3.28%) |
Jun 27, 2007 | 22.00 | 23.19 | 22.00 | 23.15 | 6,062,200 | +0.31(+1.36%) |
Jun 26, 2007 | 23.68 | 23.71 | 22.65 | 22.84 | 5,124,800 | -0.90(-3.79%) |
Jun 25, 2007 | 24.15 | 24.15 | 23.53 | 23.74 | 4,700,400 | -0.48(-1.98%) |
Jun 22, 2007 | 24.91 | 25.02 | 24.09 | 24.22 | 4,198,986 | -0.87(-3.47%) |
Jun 21, 2007 | 24.75 | 25.12 | 24.49 | 25.09 | 2,833,600 | +0.50(+2.05%) |
Jun 20, 2007 | 25.02 | 25.23 | 24.54 | 24.59 | 6,127,800 | -0.48(-1.92%) |
Jun 19, 2007 | 25.12 | 25.26 | 24.98 | 25.07 | 5,019,800 | -0.02(-0.08%) |
Jun 18, 2007 | 24.75 | 25.12 | 24.59 | 25.09 | 2,618,400 | +0.30(+1.21%) |
Jun 15, 2007 | 25.09 | 25.18 | 24.65 | 24.79 | 4,202,800 | -0.07(-0.26%) |
Jun 14, 2007 | 24.00 | 24.98 | 24.00 | 24.85 | 4,957,200 | +0.48(+1.97%) |
Jun 13, 2007 | 23.05 | 24.48 | 23.05 | 24.37 | 4,233,800 | +1.02(+4.35%) |
Jun 12, 2007 | 23.50 | 23.80 | 23.00 | 23.36 | 3,134,200 | -0.11(-0.45%) |
Jun 11, 2007 | 23.04 | 23.55 | 22.89 | 23.46 | 2,889,000 | +0.43(+1.87%) |
Jun 08, 2007 | 22.52 | 23.03 | 22.52 | 23.03 | 3,248,474 | +0.28(+1.23%) |
Jun 07, 2007 | 23.64 | 23.71 | 22.55 | 22.75 | 5,232,884 | -0.98(-4.11%) |
Jun 06, 2007 | 24.43 | 24.43 | 23.70 | 23.73 | 4,318,600 | -0.78(-3.18%) |
Jun 05, 2007 | 24.66 | 24.75 | 24.31 | 24.50 | 3,615,400 | -0.16(-0.63%) |
Jun 04, 2007 | 23.80 | 24.77 | 23.80 | 24.66 | 3,364,480 | +0.86(+3.64%) |