Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.73 | 21.89 | 21.47 | 21.75 | 56,154,216 | +0.21(+0.98%) |
Aug 30, 2007 | 21.52 | 21.90 | 21.44 | 21.54 | 44,501,484 | -0.11(-0.49%) |
Aug 29, 2007 | 21.30 | 21.66 | 21.06 | 21.64 | 60,437,720 | +0.50(+2.36%) |
Aug 28, 2007 | 21.42 | 21.57 | 21.13 | 21.14 | 57,916,428 | -0.42(-1.97%) |
Aug 27, 2007 | 21.66 | 21.78 | 21.50 | 21.57 | 43,311,356 | -0.24(-1.11%) |
Aug 24, 2007 | 21.36 | 21.83 | 21.25 | 21.81 | 59,650,280 | +0.39(+1.80%) |
Aug 23, 2007 | 21.41 | 21.45 | 21.27 | 21.42 | 44,760,216 | +0.06(+0.28%) |
Aug 22, 2007 | 21.40 | 21.44 | 21.21 | 21.36 | 59,099,024 | +0.11(+0.53%) |
Aug 21, 2007 | 21.27 | 21.44 | 21.10 | 21.25 | 67,037,624 | -0.14(-0.67%) |
Aug 20, 2007 | 21.33 | 21.57 | 21.26 | 21.39 | 65,119,852 | +0.01(+0.04%) |
Aug 17, 2007 | 21.27 | 21.39 | 21.06 | 21.39 | 101,361,848 | +0.33(+1.58%) |
Aug 16, 2007 | 21.11 | 21.46 | 20.83 | 21.05 | 107,580,424 | -0.22(-1.03%) |
Aug 15, 2007 | 21.38 | 21.95 | 21.24 | 21.27 | 63,558,368 | -0.13(-0.60%) |
Aug 14, 2007 | 21.78 | 21.87 | 21.35 | 21.40 | 56,724,540 | -0.27(-1.26%) |
Aug 13, 2007 | 21.91 | 21.95 | 21.53 | 21.67 | 72,780,264 | -0.06(-0.28%) |
Aug 10, 2007 | 21.88 | 21.99 | 21.39 | 21.74 | 100,798,008 | -0.45(-2.01%) |
Aug 09, 2007 | 22.44 | 22.79 | 21.89 | 22.18 | 96,348,136 | -0.53(-2.33%) |
Aug 08, 2007 | 22.50 | 22.72 | 22.11 | 22.71 | 69,876,400 | +0.34(+1.52%) |
Aug 07, 2007 | 22.20 | 22.55 | 21.99 | 22.37 | 65,025,132 | +0.01(+0.03%) |
Aug 06, 2007 | 21.99 | 22.36 | 21.77 | 22.36 | 78,633,448 | +0.44(+2.00%) |
Aug 03, 2007 | 22.07 | 22.55 | 21.88 | 21.92 | 81,280,824 | -0.42(-1.90%) |
Aug 02, 2007 | 22.10 | 22.55 | 21.97 | 22.35 | 63,321,372 | +0.17(+0.75%) |
Aug 01, 2007 | 21.92 | 22.37 | 21.82 | 22.18 | 105,683,920 | +0.23(+1.07%) |
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,910,352 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,750,768 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,388,440 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,310,520 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,752,088 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,896,048 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,394,076 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,831,400 | -0.26(-1.11%) |
Jul 19, 2007 | 23.50 | 24.10 | 23.42 | 23.86 | 159,924,768 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,094,296 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,404,240 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.73 | 63,413,452 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,697,428 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.76 | 71,695,440 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,420,592 | +0.12(+0.55%) |
Jul 10, 2007 | 22.48 | 22.70 | 22.09 | 22.20 | 87,184,984 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,687,652 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,005,504 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,188,900 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,498,820 | +0.21(+0.94%) |
Jul 02, 2007 | 22.46 | 22.56 | 22.33 | 22.52 | 62,508,432 | +0.20(+0.92%) |
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,029,872 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,834,012 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,687,120 | +0.26(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,850,772 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,210,440 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,101,144 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,716,120 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,199,732 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,824,072 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,276,116 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,332,672 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,023,656 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,161,240 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,266,944 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,697,972 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,031,816 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,066,544 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,489,168 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,493,688 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.01 | 23.25 | 54,730,556 | +0.09(+0.41%) |