Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.27 | 20.31 | 19.93 | 20.05 | 1,140,370 | -0.02(-0.12%) |
Aug 30, 2007 | 19.91 | 20.30 | 19.91 | 20.08 | 1,371,563 | +0.02(+0.12%) |
Aug 29, 2007 | 19.99 | 20.11 | 19.91 | 20.05 | 1,313,035 | +0.14(+0.73%) |
Aug 28, 2007 | 20.14 | 20.17 | 19.89 | 19.91 | 1,591,849 | -0.22(-1.08%) |
Aug 27, 2007 | 20.40 | 20.40 | 20.11 | 20.13 | 862,316 | -0.27(-1.30%) |
Aug 24, 2007 | 20.29 | 20.57 | 20.17 | 20.39 | 1,090,303 | +0.03(+0.16%) |
Aug 23, 2007 | 20.94 | 21.06 | 20.19 | 20.36 | 1,398,534 | -0.56(-2.65%) |
Aug 22, 2007 | 21.17 | 21.27 | 20.65 | 20.92 | 906,917 | -0.10(-0.50%) |
Aug 21, 2007 | 20.86 | 21.13 | 20.67 | 21.02 | 814,671 | +0.05(+0.23%) |
Aug 20, 2007 | 21.18 | 21.47 | 20.89 | 20.97 | 1,163,614 | +0.02(+0.12%) |
Aug 17, 2007 | 21.29 | 21.66 | 20.69 | 20.95 | 1,506,668 | +0.14(+0.70%) |
Aug 16, 2007 | 20.13 | 20.92 | 20.05 | 20.80 | 2,030,188 | +0.55(+2.74%) |
Aug 15, 2007 | 20.33 | 20.88 | 20.22 | 20.25 | 1,017,100 | -0.20(-0.98%) |
Aug 14, 2007 | 20.80 | 20.91 | 20.22 | 20.45 | 1,766,353 | -0.42(-2.00%) |
Aug 13, 2007 | 21.33 | 21.54 | 20.69 | 20.87 | 2,332,972 | -0.31(-1.44%) |
Aug 10, 2007 | 22.02 | 22.52 | 21.00 | 21.17 | 3,193,889 | -1.29(-5.73%) |
Aug 09, 2007 | 21.65 | 22.72 | 21.65 | 22.46 | 3,825,069 | +0.32(+1.45%) |
Aug 08, 2007 | 21.38 | 22.62 | 21.05 | 22.14 | 3,482,984 | +0.66(+3.07%) |
Aug 07, 2007 | 20.60 | 21.50 | 20.55 | 21.48 | 2,545,012 | +0.90(+4.38%) |
Aug 06, 2007 | 20.23 | 20.70 | 20.00 | 20.58 | 2,606,742 | +0.50(+2.48%) |
Aug 03, 2007 | 20.20 | 20.70 | 19.96 | 20.08 | 2,412,519 | +0.02(+0.08%) |
Aug 02, 2007 | 19.95 | 20.19 | 19.85 | 20.06 | 1,062,740 | +0.12(+0.60%) |
Aug 01, 2007 | 19.72 | 19.97 | 19.35 | 19.94 | 2,828,729 | +0.14(+0.69%) |
Jul 31, 2007 | 19.90 | 20.38 | 19.81 | 19.81 | 1,869,170 | -0.14(-0.69%) |
Jul 30, 2007 | 19.56 | 20.04 | 19.36 | 19.94 | 1,905,471 | +0.33(+1.68%) |
Jul 27, 2007 | 19.70 | 20.06 | 19.37 | 19.61 | 2,588,501 | -0.16(-0.81%) |
Jul 26, 2007 | 20.30 | 20.35 | 19.71 | 19.77 | 2,663,425 | -0.74(-3.61%) |
Jul 25, 2007 | 20.80 | 21.47 | 20.30 | 20.51 | 5,942,309 | +0.72(+3.66%) |
Jul 24, 2007 | 19.95 | 20.14 | 19.70 | 19.79 | 1,796,688 | -0.33(-1.64%) |
Jul 23, 2007 | 19.95 | 20.23 | 19.89 | 20.12 | 2,129,344 | +0.18(+0.89%) |
Jul 20, 2007 | 20.01 | 20.20 | 19.73 | 19.94 | 1,658,217 | -0.19(-0.96%) |
Jul 19, 2007 | 20.10 | 20.27 | 20.02 | 20.14 | 1,306,184 | +0.09(+0.44%) |
Jul 18, 2007 | 20.32 | 20.38 | 20.01 | 20.05 | 2,087,557 | -0.30(-1.46%) |
Jul 17, 2007 | 20.59 | 20.59 | 20.32 | 20.34 | 1,418,323 | -0.21(-1.02%) |
Jul 16, 2007 | 20.72 | 20.80 | 20.51 | 20.55 | 920,684 | -0.19(-0.89%) |
Jul 13, 2007 | 20.47 | 20.82 | 20.45 | 20.74 | 1,165,136 | +0.20(+0.98%) |
Jul 12, 2007 | 20.49 | 20.78 | 20.47 | 20.54 | 1,817,239 | +0.05(+0.24%) |
Jul 11, 2007 | 20.37 | 20.66 | 20.37 | 20.49 | 1,347,113 | +0.09(+0.43%) |
Jul 10, 2007 | 21.12 | 21.24 | 20.40 | 20.40 | 2,930,802 | +0.00(+0.00%) |
Jul 09, 2007 | 20.59 | 20.64 | 20.25 | 20.40 | 1,525,205 | -0.10(-0.51%) |
Jul 06, 2007 | 20.48 | 20.59 | 20.33 | 20.51 | 1,175,518 | +0.16(+0.79%) |
Jul 05, 2007 | 20.10 | 20.49 | 20.06 | 20.34 | 2,269,429 | +0.33(+1.65%) |
Jul 03, 2007 | 19.77 | 20.14 | 19.77 | 20.01 | 966,049 | +0.25(+1.26%) |
Jul 02, 2007 | 19.89 | 19.93 | 19.68 | 19.77 | 1,622,840 | +0.04(+0.20%) |
Jun 29, 2007 | 20.26 | 20.41 | 19.66 | 19.73 | 2,962,668 | -0.49(-2.43%) |
Jun 28, 2007 | 20.09 | 20.48 | 19.96 | 20.22 | 1,860,690 | +0.10(+0.48%) |
Jun 27, 2007 | 20.00 | 20.17 | 19.97 | 20.12 | 1,904,989 | +0.06(+0.28%) |
Jun 26, 2007 | 20.06 | 20.18 | 20.00 | 20.06 | 2,034,774 | +0.09(+0.44%) |
Jun 25, 2007 | 19.86 | 20.14 | 19.75 | 19.97 | 2,479,337 | +0.02(+0.08%) |
Jun 22, 2007 | 20.11 | 20.13 | 19.84 | 19.96 | 4,367,727 | -0.03(-0.16%) |
Jun 21, 2007 | 20.24 | 20.43 | 19.80 | 19.99 | 8,318,238 | -1.53(-7.10%) |
Jun 20, 2007 | 21.78 | 21.80 | 21.49 | 21.52 | 1,033,130 | -0.24(-1.11%) |
Jun 19, 2007 | 21.83 | 21.89 | 21.58 | 21.76 | 1,024,553 | -0.07(-0.33%) |
Jun 18, 2007 | 21.56 | 21.94 | 21.54 | 21.83 | 1,903,167 | +0.48(+2.26%) |
Jun 15, 2007 | 21.58 | 21.64 | 21.31 | 21.35 | 1,646,221 | -0.18(-0.86%) |
Jun 14, 2007 | 21.46 | 21.68 | 21.39 | 21.54 | 861,584 | +0.08(+0.38%) |
Jun 13, 2007 | 21.32 | 21.58 | 21.25 | 21.45 | 1,470,573 | +0.27(+1.25%) |
Jun 12, 2007 | 21.33 | 21.40 | 21.08 | 21.19 | 1,942,697 | -0.23(-1.05%) |
Jun 11, 2007 | 21.37 | 21.45 | 21.14 | 21.41 | 1,021,255 | +0.04(+0.19%) |
Jun 08, 2007 | 21.16 | 21.46 | 20.80 | 21.37 | 1,822,644 | +0.18(+0.84%) |
Jun 07, 2007 | 21.80 | 21.87 | 21.18 | 21.20 | 3,030,330 | -0.72(-3.27%) |
Jun 06, 2007 | 22.36 | 22.36 | 21.80 | 21.91 | 2,164,601 | -0.80(-3.51%) |
Jun 05, 2007 | 23.10 | 23.14 | 22.62 | 22.71 | 858,665 | -0.41(-1.77%) |
Jun 04, 2007 | 22.81 | 23.16 | 22.67 | 23.12 | 1,020,462 | +0.28(+1.23%) |