Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.58 | 20.71 | 20.20 | 20.41 | 3,481,698 | +0.05(+0.24%) |
Aug 30, 2007 | 20.45 | 20.61 | 20.18 | 20.36 | 2,918,818 | -0.26(-1.28%) |
Aug 29, 2007 | 20.32 | 20.64 | 19.93 | 20.62 | 3,240,394 | +0.45(+2.22%) |
Aug 28, 2007 | 20.61 | 20.67 | 20.13 | 20.18 | 3,336,165 | -0.65(-3.12%) |
Aug 27, 2007 | 20.99 | 21.07 | 20.83 | 20.83 | 2,390,494 | -0.25(-1.19%) |
Aug 24, 2007 | 20.90 | 21.11 | 20.66 | 21.08 | 2,771,654 | -0.09(-0.41%) |
Aug 23, 2007 | 21.13 | 21.19 | 20.81 | 21.16 | 3,908,345 | +0.13(+0.61%) |
Aug 22, 2007 | 21.31 | 21.38 | 20.74 | 21.04 | 4,309,214 | -0.10(-0.49%) |
Aug 21, 2007 | 20.51 | 21.32 | 20.50 | 21.14 | 3,496,922 | +0.48(+2.31%) |
Aug 20, 2007 | 21.12 | 21.32 | 20.35 | 20.66 | 4,584,770 | -0.44(-2.09%) |
Aug 17, 2007 | 21.13 | 22.01 | 20.83 | 21.10 | 8,793,599 | +0.34(+1.62%) |
Aug 16, 2007 | 19.28 | 21.04 | 19.23 | 20.77 | 8,863,485 | +1.34(+6.88%) |
Aug 15, 2007 | 19.73 | 20.19 | 19.35 | 19.43 | 6,784,341 | -0.26(-1.31%) |
Aug 14, 2007 | 20.32 | 20.43 | 19.69 | 19.69 | 6,554,629 | -0.60(-2.96%) |
Aug 13, 2007 | 20.63 | 20.77 | 20.21 | 20.29 | 7,484,347 | -0.12(-0.57%) |
Aug 10, 2007 | 20.44 | 20.89 | 20.13 | 20.40 | 9,278,908 | -0.09(-0.45%) |
Aug 09, 2007 | 21.85 | 21.50 | 20.10 | 20.50 | 11,667,314 | -1.35(-6.20%) |
Aug 08, 2007 | 22.29 | 22.68 | 20.70 | 21.85 | 10,290,258 | -0.41(-1.84%) |
Aug 07, 2007 | 21.86 | 22.56 | 21.57 | 22.26 | 9,148,020 | +0.40(+1.82%) |
Aug 06, 2007 | 20.53 | 21.88 | 20.38 | 21.86 | 9,059,150 | +1.29(+6.26%) |
Aug 03, 2007 | 20.83 | 21.46 | 20.56 | 20.58 | 7,477,150 | -0.88(-4.11%) |
Aug 02, 2007 | 21.38 | 21.74 | 21.21 | 21.46 | 5,623,651 | +0.07(+0.34%) |
Aug 01, 2007 | 21.15 | 21.45 | 20.90 | 21.38 | 7,287,040 | +0.12(+0.58%) |
Jul 31, 2007 | 21.95 | 22.06 | 21.23 | 21.26 | 6,131,227 | -0.44(-2.03%) |
Jul 30, 2007 | 21.48 | 21.83 | 21.21 | 21.70 | 6,124,843 | +0.26(+1.20%) |
Jul 27, 2007 | 21.56 | 21.74 | 21.28 | 21.45 | 11,054,685 | -0.13(-0.63%) |
Jul 26, 2007 | 21.62 | 21.94 | 21.27 | 21.58 | 8,917,131 | -0.58(-2.60%) |
Jul 25, 2007 | 22.02 | 22.36 | 21.78 | 22.16 | 7,493,201 | +0.31(+1.40%) |
Jul 24, 2007 | 22.18 | 22.52 | 21.72 | 21.85 | 11,870,974 | -0.35(-1.57%) |
Jul 23, 2007 | 22.35 | 22.46 | 22.18 | 22.20 | 5,052,255 | +0.01(+0.05%) |
Jul 20, 2007 | 22.51 | 22.60 | 22.05 | 22.19 | 6,587,217 | -0.36(-1.58%) |
Jul 19, 2007 | 22.59 | 22.71 | 22.41 | 22.54 | 7,844,446 | +0.11(+0.49%) |
Jul 18, 2007 | 22.37 | 22.73 | 22.14 | 22.43 | 8,795,605 | -0.07(-0.30%) |
Jul 17, 2007 | 22.31 | 22.72 | 21.89 | 22.50 | 10,393,551 | +0.99(+4.59%) |
Jul 16, 2007 | 21.52 | 21.73 | 21.47 | 21.51 | 3,511,882 | -0.12(-0.54%) |
Jul 13, 2007 | 21.45 | 21.82 | 21.37 | 21.63 | 4,465,202 | +0.13(+0.63%) |
Jul 12, 2007 | 21.03 | 21.52 | 20.91 | 21.50 | 3,742,787 | +0.59(+2.81%) |
Jul 11, 2007 | 20.77 | 20.93 | 20.66 | 20.91 | 4,426,684 | +0.14(+0.68%) |
Jul 10, 2007 | 21.10 | 21.12 | 20.76 | 20.77 | 4,623,937 | -0.42(-2.00%) |
Jul 09, 2007 | 21.32 | 21.36 | 21.15 | 21.19 | 4,804,956 | -0.22(-1.03%) |
Jul 06, 2007 | 21.48 | 21.50 | 21.28 | 21.41 | 2,402,763 | -0.04(-0.17%) |
Jul 05, 2007 | 21.61 | 21.61 | 21.34 | 21.45 | 2,818,316 | -0.09(-0.43%) |
Jul 03, 2007 | 21.51 | 21.69 | 21.43 | 21.54 | 1,213,065 | +0.03(+0.14%) |
Jul 02, 2007 | 21.17 | 21.51 | 21.16 | 21.51 | 4,638,756 | +0.47(+2.21%) |
Jun 29, 2007 | 21.42 | 21.45 | 20.93 | 21.04 | 4,966,426 | -0.37(-1.75%) |
Jun 28, 2007 | 21.40 | 21.54 | 21.20 | 21.42 | 3,963,165 | -0.07(-0.31%) |
Jun 27, 2007 | 21.29 | 21.50 | 21.16 | 21.48 | 3,112,808 | +0.09(+0.40%) |
Jun 26, 2007 | 21.46 | 21.56 | 21.30 | 21.40 | 3,080,143 | +0.05(+0.23%) |
Jun 25, 2007 | 21.48 | 21.71 | 21.27 | 21.35 | 2,724,197 | -0.10(-0.46%) |
Jun 22, 2007 | 21.79 | 21.79 | 21.41 | 21.45 | 4,081,941 | -0.35(-1.60%) |
Jun 21, 2007 | 21.84 | 21.87 | 21.58 | 21.80 | 2,483,851 | -0.04(-0.20%) |
Jun 20, 2007 | 22.28 | 22.28 | 21.81 | 21.84 | 3,694,287 | -0.36(-1.60%) |
Jun 19, 2007 | 22.11 | 22.29 | 22.05 | 22.19 | 2,719,444 | +0.02(+0.11%) |
Jun 18, 2007 | 22.10 | 22.23 | 22.09 | 22.17 | 2,012,173 | +0.07(+0.30%) |
Jun 15, 2007 | 22.01 | 22.25 | 22.01 | 22.10 | 3,811,758 | +0.17(+0.75%) |
Jun 14, 2007 | 21.89 | 22.05 | 21.80 | 21.94 | 2,844,583 | +0.02(+0.11%) |
Jun 13, 2007 | 21.62 | 21.94 | 21.57 | 21.91 | 3,363,412 | +0.36(+1.68%) |
Jun 12, 2007 | 21.80 | 21.87 | 21.52 | 21.55 | 4,250,805 | -0.25(-1.13%) |
Jun 11, 2007 | 21.72 | 21.83 | 21.60 | 21.80 | 3,562,476 | +0.07(+0.34%) |
Jun 08, 2007 | 21.53 | 21.73 | 21.46 | 21.72 | 3,456,736 | +0.20(+0.94%) |
Jun 07, 2007 | 21.76 | 21.76 | 21.52 | 21.52 | 4,927,077 | -0.25(-1.13%) |
Jun 06, 2007 | 21.99 | 21.99 | 21.75 | 21.76 | 4,560,960 | -0.22(-1.00%) |
Jun 05, 2007 | 22.13 | 22.21 | 21.93 | 21.99 | 4,015,211 | -0.13(-0.61%) |
Jun 04, 2007 | 22.19 | 22.19 | 22.05 | 22.12 | 3,816,844 | -0.09(-0.39%) |