Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.55 | 21.55 | 21.22 | 21.41 | 2,601,320 | +0.16(+0.76%) |
Aug 30, 2007 | 21.18 | 21.36 | 21.14 | 21.25 | 297,422 | -0.09(-0.42%) |
Aug 29, 2007 | 21.05 | 21.38 | 20.98 | 21.34 | 271,384 | +0.48(+2.29%) |
Aug 28, 2007 | 21.32 | 21.36 | 20.86 | 20.87 | 312,300 | -0.54(-2.53%) |
Aug 27, 2007 | 21.40 | 21.54 | 21.35 | 21.41 | 216,053 | +0.01(+0.03%) |
Aug 24, 2007 | 21.12 | 21.43 | 21.10 | 21.40 | 445,590 | +0.26(+1.22%) |
Aug 23, 2007 | 21.16 | 21.27 | 21.05 | 21.14 | 1,028,190 | +0.05(+0.25%) |
Aug 22, 2007 | 20.99 | 21.12 | 20.90 | 21.09 | 413,198 | +0.30(+1.46%) |
Aug 21, 2007 | 20.51 | 20.89 | 20.47 | 20.79 | 858,788 | +0.22(+1.07%) |
Aug 20, 2007 | 20.67 | 20.72 | 20.44 | 20.57 | 207,994 | -0.13(-0.62%) |
Aug 17, 2007 | 20.49 | 20.70 | 20.12 | 20.70 | 637,001 | +0.51(+2.52%) |
Aug 16, 2007 | 19.92 | 20.19 | 19.44 | 20.19 | 1,420,465 | -0.04(-0.19%) |
Aug 15, 2007 | 20.29 | 20.61 | 20.11 | 20.23 | 1,057,289 | -0.22(-1.07%) |
Aug 14, 2007 | 21.02 | 21.07 | 20.45 | 20.45 | 537,343 | -0.59(-2.79%) |
Aug 13, 2007 | 20.85 | 21.14 | 20.80 | 21.03 | 792,299 | +0.32(+1.53%) |
Aug 10, 2007 | 20.40 | 20.81 | 20.10 | 20.72 | 1,195,888 | +0.05(+0.25%) |
Aug 09, 2007 | 20.79 | 21.61 | 20.33 | 20.67 | 1,360,020 | -0.50(-2.38%) |
Aug 08, 2007 | 21.33 | 21.58 | 20.85 | 21.17 | 583,065 | -0.15(-0.70%) |
Aug 07, 2007 | 21.12 | 21.41 | 21.08 | 21.32 | 1,422,945 | +0.08(+0.40%) |
Aug 06, 2007 | 21.31 | 21.42 | 20.89 | 21.23 | 702,096 | -0.02(-0.09%) |
Aug 03, 2007 | 21.46 | 21.83 | 21.21 | 21.25 | 1,041,519 | -0.58(-2.66%) |
Aug 02, 2007 | 21.69 | 21.85 | 21.61 | 21.83 | 1,121,493 | +0.23(+1.04%) |
Aug 01, 2007 | 21.53 | 21.63 | 21.24 | 21.61 | 1,493,775 | +0.06(+0.27%) |
Jul 31, 2007 | 21.78 | 21.98 | 21.47 | 21.55 | 1,079,956 | -0.14(-0.65%) |
Jul 30, 2007 | 21.47 | 21.72 | 21.33 | 21.69 | 403,743 | +0.24(+1.11%) |
Jul 27, 2007 | 21.76 | 21.79 | 21.30 | 21.45 | 3,354,252 | -0.26(-1.22%) |
Jul 26, 2007 | 21.94 | 22.09 | 21.52 | 21.72 | 1,795,716 | -0.67(-3.00%) |
Jul 25, 2007 | 22.47 | 22.52 | 22.16 | 22.39 | 301,916 | +0.08(+0.35%) |
Jul 24, 2007 | 22.47 | 22.57 | 22.25 | 22.31 | 1,006,957 | -0.29(-1.28%) |
Jul 23, 2007 | 22.49 | 22.69 | 22.45 | 22.60 | 492,862 | +0.20(+0.89%) |
Jul 20, 2007 | 22.50 | 22.55 | 22.34 | 22.40 | 325,010 | -0.19(-0.83%) |
Jul 19, 2007 | 22.63 | 22.67 | 22.56 | 22.59 | 114,381 | +0.11(+0.49%) |
Jul 18, 2007 | 22.45 | 22.51 | 22.33 | 22.48 | 210,473 | -0.10(-0.46%) |
Jul 17, 2007 | 22.62 | 22.68 | 22.52 | 22.58 | 393,359 | -0.05(-0.20%) |
Jul 16, 2007 | 22.52 | 22.70 | 22.49 | 22.63 | 488,677 | +0.17(+0.75%) |
Jul 13, 2007 | 22.45 | 22.57 | 22.41 | 22.46 | 307,744 | +0.02(+0.09%) |
Jul 12, 2007 | 22.23 | 22.44 | 22.21 | 22.44 | 289,982 | +0.28(+1.28%) |
Jul 11, 2007 | 21.93 | 22.16 | 21.87 | 22.16 | 436,136 | +0.21(+0.97%) |
Jul 10, 2007 | 22.29 | 22.32 | 21.91 | 21.94 | 1,187,363 | -0.45(-1.99%) |
Jul 09, 2007 | 22.42 | 22.42 | 22.25 | 22.39 | 237,751 | +0.01(+0.06%) |
Jul 06, 2007 | 22.27 | 22.40 | 22.25 | 22.38 | 538,893 | +0.15(+0.67%) |
Jul 05, 2007 | 22.23 | 22.33 | 22.03 | 22.23 | 2,761,422 | -0.08(-0.35%) |
Jul 03, 2007 | 22.24 | 22.31 | 22.23 | 22.30 | 504,641 | +0.15(+0.67%) |
Jul 02, 2007 | 21.99 | 22.19 | 21.68 | 22.16 | 869,870 | +0.41(+1.87%) |
Jun 29, 2007 | 21.83 | 21.93 | 21.63 | 21.75 | 429,471 | -0.06(-0.27%) |
Jun 28, 2007 | 21.65 | 21.89 | 21.65 | 21.81 | 810,587 | +0.12(+0.54%) |
Jun 27, 2007 | 21.42 | 21.79 | 21.40 | 21.69 | 597,944 | +0.19(+0.90%) |
Jun 26, 2007 | 21.74 | 21.81 | 21.50 | 21.50 | 5,119,101 | -0.23(-1.04%) |
Jun 25, 2007 | 21.94 | 22.00 | 21.66 | 21.72 | 550,130 | -0.07(-0.33%) |
Jun 22, 2007 | 21.89 | 21.92 | 21.69 | 21.80 | 294,012 | -0.13(-0.59%) |
Jun 21, 2007 | 21.85 | 21.96 | 21.73 | 21.92 | 542,923 | +0.06(+0.30%) |
Jun 20, 2007 | 22.20 | 22.20 | 21.83 | 21.86 | 521,224 | -0.22(-0.99%) |
Jun 19, 2007 | 22.05 | 22.12 | 21.97 | 22.08 | 1,543,836 | -0.01(-0.06%) |
Jun 18, 2007 | 22.04 | 22.10 | 22.01 | 22.09 | 964,645 | +0.08(+0.35%) |
Jun 15, 2007 | 22.17 | 22.18 | 22.01 | 22.01 | 793,229 | +0.00(+0.00%) |
Jun 14, 2007 | 21.98 | 22.15 | 21.92 | 22.01 | 593,139 | +0.15(+0.71%) |
Jun 13, 2007 | 21.70 | 21.86 | 21.65 | 21.86 | 382,200 | +0.19(+0.89%) |
Jun 12, 2007 | 21.81 | 21.95 | 21.63 | 21.67 | 265,184 | -0.30(-1.38%) |
Jun 11, 2007 | 21.95 | 22.08 | 21.92 | 21.97 | 807,642 | -0.04(-0.18%) |
Jun 08, 2007 | 21.70 | 22.01 | 21.67 | 22.01 | 260,534 | +0.35(+1.64%) |
Jun 07, 2007 | 22.00 | 22.04 | 21.61 | 21.65 | 1,101,810 | -0.39(-1.79%) |
Jun 06, 2007 | 22.13 | 22.21 | 22.03 | 22.05 | 647,850 | -0.21(-0.93%) |
Jun 05, 2007 | 22.32 | 22.34 | 22.17 | 22.25 | 1,389,468 | -0.12(-0.52%) |
Jun 04, 2007 | 22.29 | 22.40 | 22.23 | 22.37 | 726,584 | +0.08(+0.38%) |