Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.81 | 24.99 | 24.51 | 24.67 | 9,088,881 | +0.30(+1.22%) |
Aug 30, 2007 | 24.58 | 24.67 | 24.05 | 24.37 | 12,555,110 | -0.21(-0.86%) |
Aug 29, 2007 | 23.47 | 24.68 | 23.43 | 24.58 | 14,564,058 | +1.41(+6.08%) |
Aug 28, 2007 | 24.10 | 24.13 | 23.11 | 23.17 | 12,035,339 | -1.02(-4.22%) |
Aug 27, 2007 | 24.49 | 24.49 | 24.14 | 24.19 | 11,785,528 | -0.40(-1.64%) |
Aug 24, 2007 | 23.48 | 24.65 | 23.43 | 24.59 | 18,281,978 | +1.18(+5.04%) |
Aug 23, 2007 | 23.77 | 24.24 | 23.20 | 23.41 | 16,007,792 | -0.36(-1.52%) |
Aug 22, 2007 | 23.68 | 23.91 | 23.27 | 23.77 | 18,146,520 | +0.34(+1.46%) |
Aug 21, 2007 | 23.75 | 23.80 | 23.17 | 23.43 | 15,816,401 | -0.32(-1.37%) |
Aug 20, 2007 | 24.07 | 24.23 | 23.25 | 23.75 | 17,071,802 | -0.70(-2.88%) |
Aug 17, 2007 | 23.60 | 24.57 | 23.27 | 24.46 | 19,400,930 | +1.46(+6.35%) |
Aug 16, 2007 | 22.89 | 23.21 | 21.86 | 23.00 | 20,400,304 | +0.11(+0.50%) |
Aug 15, 2007 | 24.02 | 24.49 | 22.76 | 22.89 | 17,234,146 | -1.02(-4.27%) |
Aug 14, 2007 | 24.61 | 25.06 | 23.82 | 23.91 | 16,484,006 | -0.70(-2.85%) |
Aug 13, 2007 | 23.74 | 25.13 | 24.08 | 24.61 | 17,810,712 | +0.87(+3.66%) |
Aug 10, 2007 | 22.39 | 24.08 | 21.97 | 23.74 | 25,247,892 | +1.20(+5.32%) |
Aug 09, 2007 | 23.34 | 24.08 | 22.54 | 22.54 | 26,128,950 | -1.29(-5.42%) |
Aug 08, 2007 | 24.20 | 24.35 | 23.41 | 23.83 | 24,447,344 | -0.16(-0.65%) |
Aug 07, 2007 | 22.33 | 24.11 | 21.97 | 23.98 | 27,816,124 | +1.45(+6.42%) |
Aug 06, 2007 | 23.02 | 23.22 | 21.50 | 22.54 | 25,262,558 | -0.31(-1.36%) |
Aug 03, 2007 | 23.12 | 24.23 | 22.84 | 22.85 | 21,310,780 | -0.83(-3.52%) |
Aug 02, 2007 | 24.85 | 25.52 | 23.34 | 23.68 | 31,076,416 | -1.14(-4.57%) |
Aug 01, 2007 | 24.83 | 25.35 | 23.00 | 24.82 | 21,328,998 | -0.45(-1.78%) |
Jul 31, 2007 | 26.55 | 26.68 | 24.99 | 25.27 | 25,372,668 | -0.82(-3.16%) |
Jul 30, 2007 | 25.42 | 26.19 | 25.25 | 26.09 | 12,212,052 | +0.85(+3.35%) |
Jul 27, 2007 | 26.19 | 26.27 | 24.52 | 25.24 | 18,153,648 | -0.82(-3.16%) |
Jul 26, 2007 | 26.88 | 27.02 | 25.29 | 26.07 | 16,510,667 | -1.13(-4.16%) |
Jul 25, 2007 | 27.00 | 27.29 | 26.20 | 27.20 | 12,790,844 | +0.62(+2.34%) |
Jul 24, 2007 | 27.51 | 27.78 | 26.43 | 26.57 | 19,167,784 | -1.45(-5.18%) |
Jul 23, 2007 | 28.43 | 28.43 | 27.21 | 28.03 | 13,621,305 | -0.01(-0.05%) |
Jul 20, 2007 | 28.73 | 28.89 | 27.86 | 28.04 | 14,624,064 | -0.84(-2.92%) |
Jul 19, 2007 | 29.13 | 29.54 | 28.77 | 28.88 | 12,339,965 | -0.17(-0.60%) |
Jul 18, 2007 | 28.27 | 29.19 | 28.08 | 29.05 | 15,056,542 | +0.62(+2.17%) |
Jul 17, 2007 | 29.15 | 29.43 | 28.36 | 28.44 | 15,930,499 | -0.49(-1.69%) |
Jul 16, 2007 | 29.75 | 29.85 | 28.63 | 28.93 | 10,341,969 | -0.84(-2.83%) |
Jul 13, 2007 | 29.34 | 29.84 | 29.13 | 29.77 | 9,488,270 | +0.58(+1.99%) |
Jul 12, 2007 | 28.84 | 29.31 | 28.78 | 29.19 | 13,207,206 | +0.41(+1.43%) |
Jul 11, 2007 | 29.09 | 29.22 | 28.56 | 28.78 | 11,038,621 | -0.54(-1.86%) |
Jul 10, 2007 | 29.15 | 29.53 | 28.72 | 29.32 | 16,739,071 | +0.07(+0.25%) |
Jul 09, 2007 | 29.30 | 29.34 | 28.84 | 29.25 | 10,587,185 | +0.14(+0.49%) |
Jul 06, 2007 | 28.90 | 29.16 | 28.78 | 29.11 | 7,293,121 | +0.38(+1.34%) |
Jul 05, 2007 | 28.97 | 29.19 | 28.35 | 28.72 | 11,239,538 | -0.10(-0.35%) |
Jul 03, 2007 | 28.47 | 28.88 | 28.33 | 28.82 | 9,301,688 | +0.81(+2.89%) |
Jul 02, 2007 | 27.53 | 28.03 | 27.49 | 28.01 | 9,732,350 | +0.57(+2.07%) |
Jun 29, 2007 | 27.76 | 28.03 | 27.29 | 27.44 | 11,536,718 | +0.10(+0.37%) |
Jun 28, 2007 | 27.41 | 28.03 | 27.33 | 27.34 | 9,336,418 | -0.07(-0.25%) |
Jun 27, 2007 | 27.38 | 27.46 | 26.57 | 27.41 | 17,524,408 | -0.28(-1.02%) |
Jun 26, 2007 | 29.06 | 29.06 | 27.61 | 27.70 | 11,273,245 | -0.73(-2.56%) |
Jun 25, 2007 | 28.31 | 28.80 | 28.00 | 28.42 | 13,364,339 | -0.01(-0.03%) |
Jun 22, 2007 | 28.79 | 28.97 | 28.20 | 28.43 | 11,919,904 | -0.52(-1.79%) |
Jun 21, 2007 | 28.59 | 29.01 | 28.38 | 28.95 | 12,886,559 | +0.67(+2.38%) |
Jun 20, 2007 | 29.84 | 30.09 | 28.28 | 28.28 | 18,027,010 | -1.33(-4.50%) |
Jun 19, 2007 | 29.57 | 29.88 | 29.41 | 29.61 | 14,392,768 | +14.58(+96.97%) |
Jun 18, 2007 | 15.20 | 15.34 | 15.02 | 15.03 | 15,129,491 | -0.13(-0.86%) |
Jun 15, 2007 | 14.82 | 15.18 | 14.81 | 15.16 | 23,239,134 | +0.40(+2.72%) |
Jun 14, 2007 | 14.53 | 14.77 | 14.49 | 14.76 | 13,613,658 | +0.33(+2.31%) |
Jun 13, 2007 | 14.21 | 14.44 | 14.13 | 14.43 | 12,639,662 | +0.36(+2.54%) |
Jun 12, 2007 | 14.28 | 14.36 | 14.06 | 14.07 | 14,936,353 | -0.22(-1.56%) |
Jun 11, 2007 | 14.33 | 14.40 | 14.19 | 14.29 | 13,192,874 | -0.06(-0.42%) |
Jun 08, 2007 | 14.07 | 14.36 | 14.04 | 14.35 | 14,682,913 | +0.22(+1.59%) |
Jun 07, 2007 | 14.25 | 14.57 | 14.12 | 14.13 | 20,597,130 | -0.17(-1.20%) |
Jun 06, 2007 | 14.53 | 14.55 | 14.21 | 14.30 | 18,059,594 | -0.26(-1.78%) |
Jun 05, 2007 | 14.69 | 14.64 | 14.42 | 14.56 | 19,140,558 | -0.13(-0.86%) |
Jun 04, 2007 | 14.36 | 14.74 | 14.40 | 14.69 | 14,685,779 | +0.18(+1.27%) |