Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.40 | 23.64 | 23.28 | 23.47 | 3,398,459 | +0.45(+1.95%) |
Aug 30, 2007 | 22.94 | 23.27 | 22.92 | 23.02 | 2,695,222 | -0.17(-0.74%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.97 | 23.19 | 2,263,265 | +0.17(+0.72%) |
Aug 28, 2007 | 23.23 | 23.37 | 23.01 | 23.02 | 4,856,118 | -0.42(-1.80%) |
Aug 27, 2007 | 23.43 | 23.55 | 23.34 | 23.44 | 1,547,121 | -0.02(-0.10%) |
Aug 24, 2007 | 23.12 | 23.48 | 23.32 | 23.47 | 2,928,002 | +0.29(+1.24%) |
Aug 23, 2007 | 23.51 | 23.55 | 23.03 | 23.18 | 4,873,253 | +0.04(+0.19%) |
Aug 22, 2007 | 22.95 | 23.20 | 22.93 | 23.13 | 2,433,511 | +0.22(+0.96%) |
Aug 21, 2007 | 22.76 | 23.04 | 22.73 | 22.91 | 2,395,901 | +0.09(+0.39%) |
Aug 20, 2007 | 22.93 | 23.01 | 22.66 | 22.82 | 3,713,580 | +0.04(+0.20%) |
Aug 17, 2007 | 22.14 | 23.02 | 22.49 | 22.78 | 6,408,580 | +0.40(+1.79%) |
Aug 16, 2007 | 22.08 | 22.39 | 21.96 | 22.38 | 10,662,496 | +0.04(+0.16%) |
Aug 15, 2007 | 22.27 | 22.66 | 22.25 | 22.34 | 6,256,111 | -0.36(-1.56%) |
Aug 14, 2007 | 22.98 | 23.03 | 22.61 | 22.70 | 7,357,950 | -0.47(-2.02%) |
Aug 13, 2007 | 23.07 | 23.38 | 23.02 | 23.16 | 3,813,057 | -0.23(-0.98%) |
Aug 10, 2007 | 23.47 | 23.63 | 23.01 | 23.39 | 5,109,817 | -0.18(-0.74%) |
Aug 09, 2007 | 23.61 | 23.80 | 23.37 | 23.57 | 7,635,016 | -0.14(-0.59%) |
Aug 08, 2007 | 24.18 | 24.30 | 23.49 | 23.71 | 16,386,310 | +0.13(+0.53%) |
Aug 07, 2007 | 23.47 | 23.78 | 23.43 | 23.58 | 5,697,554 | +0.09(+0.36%) |
Aug 06, 2007 | 23.47 | 23.53 | 23.28 | 23.50 | 6,893,442 | +0.53(+2.29%) |
Aug 03, 2007 | 23.08 | 23.30 | 22.95 | 22.97 | 7,381,984 | -0.33(-1.43%) |
Aug 02, 2007 | 23.29 | 23.47 | 23.24 | 23.30 | 6,159,289 | +0.11(+0.48%) |
Aug 01, 2007 | 23.34 | 23.38 | 22.88 | 23.19 | 9,882,824 | +0.24(+1.04%) |
Jul 31, 2007 | 23.14 | 23.14 | 22.89 | 22.95 | 11,232,333 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.70 | 22.21 | 11,993,411 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.27 | 22.30 | 8,277,750 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.49 | 22.92 | 23.02 | 9,517,548 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,898,195 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.05 | 6,353,716 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.61 | 23.40 | 23.40 | 3,759,201 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.93 | 23.58 | 23.65 | 5,240,227 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.80 | 6,888,817 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,289,829 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.02 | 23.83 | 23.87 | 4,737,502 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.97 | 23.99 | 7,445,765 | +0.38(+1.62%) |
Jul 13, 2007 | 23.80 | 23.81 | 23.59 | 23.61 | 3,062,196 | -0.04(-0.19%) |
Jul 12, 2007 | 23.38 | 23.66 | 23.30 | 23.65 | 3,069,540 | +0.42(+1.80%) |
Jul 11, 2007 | 23.40 | 23.43 | 23.18 | 23.24 | 3,248,464 | +0.08(+0.33%) |
Jul 10, 2007 | 23.25 | 23.31 | 23.11 | 23.16 | 2,875,037 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.34 | 23.10 | 23.22 | 2,643,803 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.14 | 23.28 | 2,373,006 | -0.14(-0.59%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,580 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,421 | +0.09(+0.36%) |
Jul 02, 2007 | 23.51 | 23.60 | 23.43 | 23.53 | 3,106,471 | +0.00(+0.00%) |
Jun 29, 2007 | 23.35 | 23.64 | 23.35 | 23.53 | 2,659,170 | -0.04(-0.15%) |
Jun 28, 2007 | 23.65 | 23.63 | 23.50 | 23.57 | 2,881,491 | -0.10(-0.42%) |
Jun 27, 2007 | 23.67 | 23.85 | 23.48 | 23.67 | 4,190,268 | +0.22(+0.96%) |
Jun 26, 2007 | 23.53 | 23.54 | 23.36 | 23.44 | 6,786,458 | +0.23(+0.99%) |
Jun 25, 2007 | 23.40 | 23.57 | 23.20 | 23.21 | 4,501,272 | -0.08(-0.33%) |
Jun 22, 2007 | 23.38 | 23.42 | 23.24 | 23.29 | 4,695,297 | -0.19(-0.80%) |
Jun 21, 2007 | 23.40 | 23.54 | 23.30 | 23.48 | 3,500,913 | -0.07(-0.29%) |
Jun 20, 2007 | 23.67 | 23.73 | 23.50 | 23.55 | 4,074,323 | -0.09(-0.38%) |
Jun 19, 2007 | 23.55 | 23.66 | 23.48 | 23.64 | 4,988,976 | +0.05(+0.23%) |
Jun 18, 2007 | 23.60 | 23.66 | 23.51 | 23.58 | 3,009,898 | -0.12(-0.51%) |
Jun 15, 2007 | 23.49 | 23.72 | 23.40 | 23.70 | 5,790,132 | +0.27(+1.17%) |
Jun 14, 2007 | 23.19 | 23.47 | 23.16 | 23.43 | 4,622,670 | -0.10(-0.44%) |
Jun 13, 2007 | 23.27 | 23.56 | 23.16 | 23.53 | 6,116,603 | +0.15(+0.63%) |
Jun 12, 2007 | 23.37 | 23.55 | 23.32 | 23.38 | 5,571,817 | -0.17(-0.73%) |
Jun 11, 2007 | 23.11 | 23.60 | 23.08 | 23.55 | 6,833,860 | +0.38(+1.65%) |
Jun 08, 2007 | 23.09 | 23.20 | 22.94 | 23.17 | 3,760,203 | +0.10(+0.45%) |
Jun 07, 2007 | 23.12 | 23.46 | 23.07 | 23.07 | 9,068,596 | -0.05(-0.23%) |
Jun 06, 2007 | 23.33 | 23.29 | 22.83 | 23.12 | 21,394,424 | -0.20(-0.85%) |
Jun 05, 2007 | 23.09 | 24.16 | 22.92 | 23.32 | 18,702,518 | +0.04(+0.17%) |
Jun 04, 2007 | 22.93 | 23.28 | 22.95 | 23.28 | 5,122,124 | +0.24(+1.03%) |