Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.28 | 21.53 | 21.09 | 21.36 | 921,386 | +0.23(+1.09%) |
Aug 30, 2007 | 21.20 | 21.32 | 20.89 | 21.13 | 775,141 | -0.07(-0.32%) |
Aug 29, 2007 | 20.98 | 21.23 | 20.84 | 21.20 | 978,612 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.06 | 20.76 | 20.81 | 1,471,156 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.10 | 993,355 | -0.31(-1.47%) |
Aug 24, 2007 | 21.43 | 21.58 | 21.10 | 21.41 | 909,611 | -0.10(-0.47%) |
Aug 23, 2007 | 21.75 | 21.99 | 21.34 | 21.51 | 959,536 | -0.20(-0.94%) |
Aug 22, 2007 | 21.66 | 21.95 | 21.53 | 21.72 | 2,009,975 | +0.14(+0.67%) |
Aug 21, 2007 | 21.25 | 21.59 | 21.16 | 21.57 | 1,596,794 | +0.41(+1.93%) |
Aug 20, 2007 | 21.19 | 21.36 | 20.96 | 21.16 | 1,352,915 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.82 | 20.65 | 21.06 | 2,271,462 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 20.00 | 20.67 | 2,579,752 | -0.82(-3.83%) |
Aug 15, 2007 | 21.20 | 21.95 | 21.15 | 21.49 | 1,694,877 | +0.26(+1.24%) |
Aug 14, 2007 | 22.16 | 22.19 | 20.91 | 21.23 | 1,730,675 | -1.10(-4.91%) |
Aug 13, 2007 | 22.30 | 22.70 | 22.06 | 22.33 | 1,776,479 | +0.31(+1.43%) |
Aug 10, 2007 | 21.66 | 22.56 | 20.49 | 22.01 | 3,694,140 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.37 | 21.91 | 2,797,952 | -1.22(-5.29%) |
Aug 08, 2007 | 23.27 | 23.76 | 22.86 | 23.13 | 1,639,655 | -0.09(-0.37%) |
Aug 07, 2007 | 23.83 | 23.61 | 22.80 | 23.22 | 1,812,864 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.83 | 22.92 | 23.83 | 1,509,542 | +0.54(+2.30%) |
Aug 03, 2007 | 23.68 | 24.08 | 23.29 | 23.30 | 2,274,275 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.68 | 23.91 | 2,150,580 | -0.06(-0.25%) |
Aug 01, 2007 | 23.64 | 24.03 | 23.46 | 23.97 | 2,325,307 | +0.22(+0.93%) |
Jul 31, 2007 | 23.97 | 24.23 | 23.75 | 23.75 | 2,578,821 | -0.23(-0.96%) |
Jul 30, 2007 | 23.69 | 24.21 | 23.26 | 23.97 | 1,966,879 | +0.21(+0.89%) |
Jul 27, 2007 | 24.42 | 24.44 | 23.25 | 23.76 | 3,379,161 | -0.48(-1.96%) |
Jul 26, 2007 | 24.76 | 24.81 | 23.72 | 24.24 | 2,675,677 | -0.78(-3.12%) |
Jul 25, 2007 | 25.12 | 25.24 | 24.71 | 25.02 | 1,450,914 | -0.10(-0.41%) |
Jul 24, 2007 | 25.31 | 25.57 | 25.10 | 25.12 | 1,721,251 | -0.31(-1.24%) |
Jul 23, 2007 | 25.28 | 25.78 | 25.28 | 25.44 | 1,941,856 | -0.31(-1.22%) |
Jul 20, 2007 | 25.81 | 26.75 | 25.31 | 25.75 | 5,133,831 | -2.11(-7.56%) |
Jul 19, 2007 | 27.58 | 27.91 | 27.43 | 27.86 | 994,743 | +0.45(+1.64%) |
Jul 18, 2007 | 27.73 | 27.90 | 27.36 | 27.41 | 1,821,224 | -0.44(-1.59%) |
Jul 17, 2007 | 27.40 | 28.30 | 27.40 | 27.85 | 762,660 | -0.28(-1.00%) |
Jul 16, 2007 | 28.18 | 28.55 | 28.07 | 28.13 | 731,927 | +0.12(+0.42%) |
Jul 13, 2007 | 27.78 | 28.09 | 27.64 | 28.01 | 774,788 | +0.14(+0.52%) |
Jul 12, 2007 | 27.47 | 27.86 | 27.35 | 27.86 | 874,168 | +0.51(+1.86%) |
Jul 11, 2007 | 27.24 | 27.41 | 27.18 | 27.35 | 1,202,217 | +0.12(+0.44%) |
Jul 10, 2007 | 27.62 | 27.65 | 27.24 | 27.24 | 1,319,848 | -0.39(-1.41%) |
Jul 09, 2007 | 27.81 | 27.91 | 27.48 | 27.63 | 1,104,603 | -0.21(-0.76%) |
Jul 06, 2007 | 27.63 | 27.89 | 27.47 | 27.84 | 1,112,846 | +0.21(+0.77%) |
Jul 05, 2007 | 27.98 | 27.98 | 27.41 | 27.63 | 1,169,718 | -0.37(-1.30%) |
Jul 03, 2007 | 28.04 | 28.31 | 27.93 | 27.99 | 538,584 | -0.03(-0.12%) |
Jul 02, 2007 | 27.71 | 28.12 | 27.60 | 28.03 | 1,115,622 | +0.31(+1.13%) |
Jun 29, 2007 | 27.99 | 28.14 | 27.59 | 27.71 | 1,281,286 | -0.27(-0.97%) |
Jun 28, 2007 | 27.93 | 28.22 | 27.86 | 27.98 | 1,104,956 | +0.05(+0.18%) |
Jun 27, 2007 | 28.13 | 28.02 | 27.50 | 27.93 | 1,500,358 | +0.06(+0.21%) |
Jun 26, 2007 | 28.45 | 28.52 | 27.76 | 27.87 | 1,459,852 | -0.55(-1.94%) |
Jun 25, 2007 | 28.69 | 28.88 | 28.29 | 28.42 | 929,510 | -0.26(-0.92%) |
Jun 22, 2007 | 28.58 | 28.80 | 28.48 | 28.69 | 1,726,966 | -0.10(-0.35%) |
Jun 21, 2007 | 28.54 | 28.89 | 28.52 | 28.79 | 859,920 | +0.25(+0.86%) |
Jun 20, 2007 | 28.93 | 28.97 | 28.54 | 28.54 | 1,012,052 | -0.27(-0.94%) |
Jun 19, 2007 | 28.75 | 28.97 | 28.59 | 28.82 | 506,438 | +0.14(+0.47%) |
Jun 18, 2007 | 28.68 | 28.85 | 28.53 | 28.68 | 448,741 | -0.03(-0.09%) |
Jun 15, 2007 | 28.87 | 28.99 | 28.61 | 28.71 | 867,810 | -0.05(-0.18%) |
Jun 14, 2007 | 28.91 | 28.99 | 28.64 | 28.76 | 550,712 | -0.14(-0.50%) |
Jun 13, 2007 | 28.45 | 28.90 | 28.38 | 28.90 | 1,140,399 | +0.62(+2.19%) |
Jun 12, 2007 | 28.61 | 28.78 | 28.28 | 28.28 | 1,045,611 | -0.34(-1.19%) |
Jun 11, 2007 | 28.62 | 28.72 | 28.45 | 28.62 | 714,265 | +0.00(+0.00%) |
Jun 08, 2007 | 28.11 | 28.62 | 28.09 | 28.62 | 762,071 | +0.51(+1.81%) |
Jun 07, 2007 | 28.69 | 28.94 | 28.11 | 28.11 | 1,131,332 | -0.78(-2.70%) |
Jun 06, 2007 | 28.90 | 28.99 | 28.70 | 28.89 | 666,703 | -0.31(-1.05%) |
Jun 05, 2007 | 29.24 | 29.30 | 29.02 | 29.20 | 664,575 | -0.10(-0.35%) |
Jun 04, 2007 | 29.51 | 29.64 | 29.24 | 29.30 | 744,150 | -0.25(-0.86%) |