Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.24 | 19.33 | 18.94 | 18.98 | 1,807,500 | +0.01(+0.05%) |
Aug 30, 2007 | 19.33 | 19.14 | 18.78 | 18.97 | 2,026,100 | -0.36(-1.86%) |
Aug 29, 2007 | 19.01 | 19.33 | 18.60 | 19.33 | 2,852,100 | +0.47(+2.49%) |
Aug 28, 2007 | 19.26 | 19.50 | 18.73 | 18.86 | 2,784,500 | -0.59(-3.03%) |
Aug 27, 2007 | 19.55 | 19.84 | 19.42 | 19.45 | 1,398,153 | -0.20(-1.02%) |
Aug 24, 2007 | 19.23 | 19.72 | 19.02 | 19.65 | 3,360,300 | +0.45(+2.34%) |
Aug 23, 2007 | 19.39 | 19.54 | 19.11 | 19.20 | 1,969,500 | -0.19(-0.98%) |
Aug 22, 2007 | 19.43 | 19.73 | 19.26 | 19.39 | 3,414,800 | +0.09(+0.47%) |
Aug 21, 2007 | 19.60 | 19.49 | 19.02 | 19.30 | 1,873,000 | -0.30(-1.53%) |
Aug 20, 2007 | 19.11 | 19.76 | 19.11 | 19.60 | 1,640,900 | +0.48(+2.51%) |
Aug 17, 2007 | 19.00 | 19.39 | 18.75 | 19.12 | 3,563,535 | +0.12(+0.63%) |
Aug 16, 2007 | 18.59 | 19.05 | 18.42 | 19.00 | 2,911,700 | +0.41(+2.21%) |
Aug 15, 2007 | 18.90 | 19.12 | 18.56 | 18.59 | 1,470,950 | -0.35(-1.85%) |
Aug 14, 2007 | 19.02 | 19.64 | 18.88 | 18.94 | 2,877,400 | -0.72(-3.66%) |
Aug 13, 2007 | 19.94 | 20.19 | 19.53 | 19.66 | 2,548,400 | -0.27(-1.35%) |
Aug 10, 2007 | 20.80 | 21.00 | 19.75 | 19.93 | 4,978,900 | -0.94(-4.50%) |
Aug 09, 2007 | 20.63 | 21.79 | 20.16 | 20.87 | 5,234,900 | +0.24(+1.16%) |
Aug 08, 2007 | 20.67 | 20.95 | 20.00 | 20.63 | 4,761,900 | +0.74(+3.72%) |
Aug 07, 2007 | 19.41 | 20.25 | 19.25 | 19.89 | 4,095,000 | +0.48(+2.47%) |
Aug 06, 2007 | 18.87 | 19.45 | 18.58 | 19.41 | 3,452,700 | +0.56(+2.97%) |
Aug 03, 2007 | 19.05 | 19.44 | 18.82 | 18.85 | 2,563,700 | -0.59(-3.03%) |
Aug 02, 2007 | 19.44 | 19.55 | 19.25 | 19.44 | 2,029,100 | +0.00(+0.00%) |
Aug 01, 2007 | 19.46 | 19.66 | 19.11 | 19.44 | 4,212,368 | -0.04(-0.21%) |
Jul 31, 2007 | 19.29 | 19.97 | 19.45 | 19.48 | 4,033,100 | +0.19(+0.98%) |
Jul 30, 2007 | 19.10 | 19.39 | 18.94 | 19.29 | 4,027,500 | +0.08(+0.42%) |
Jul 27, 2007 | 19.60 | 19.60 | 19.11 | 19.21 | 3,058,300 | -0.83(-4.14%) |
Jul 26, 2007 | 20.47 | 20.47 | 19.45 | 20.04 | 3,557,936 | -0.63(-3.05%) |
Jul 25, 2007 | 20.93 | 21.00 | 20.50 | 20.67 | 1,785,400 | -0.08(-0.39%) |
Jul 24, 2007 | 21.77 | 21.77 | 20.66 | 20.75 | 1,827,800 | -0.54(-2.54%) |
Jul 23, 2007 | 20.92 | 21.53 | 20.92 | 21.29 | 971,038 | -0.11(-0.51%) |
Jul 20, 2007 | 21.79 | 21.79 | 21.37 | 21.40 | 1,364,700 | -0.35(-1.61%) |
Jul 19, 2007 | 21.20 | 21.77 | 21.20 | 21.75 | 862,300 | +0.08(+0.37%) |
Jul 18, 2007 | 21.78 | 21.88 | 21.47 | 21.67 | 1,466,900 | -0.21(-0.96%) |
Jul 17, 2007 | 21.90 | 21.92 | 21.78 | 21.88 | 1,448,300 | +0.04(+0.18%) |
Jul 16, 2007 | 21.90 | 22.00 | 21.74 | 21.84 | 1,364,500 | -0.05(-0.23%) |
Jul 13, 2007 | 21.82 | 22.02 | 21.64 | 21.89 | 2,232,900 | -0.54(-2.41%) |
Jul 12, 2007 | 22.35 | 22.48 | 22.21 | 22.43 | 1,440,500 | +0.21(+0.95%) |
Jul 11, 2007 | 22.03 | 22.22 | 21.75 | 22.22 | 2,330,282 | +0.17(+0.77%) |
Jul 10, 2007 | 22.33 | 22.35 | 21.93 | 22.05 | 1,330,800 | -0.38(-1.69%) |
Jul 09, 2007 | 22.52 | 22.54 | 22.40 | 22.43 | 1,259,825 | -0.02(-0.09%) |
Jul 06, 2007 | 22.50 | 22.52 | 22.30 | 22.45 | 1,053,511 | -0.07(-0.31%) |
Jul 05, 2007 | 22.68 | 22.68 | 22.46 | 22.52 | 1,023,100 | -0.16(-0.71%) |
Jul 03, 2007 | 22.64 | 22.72 | 22.53 | 22.68 | 431,800 | +0.09(+0.40%) |
Jul 02, 2007 | 22.49 | 22.59 | 22.32 | 22.59 | 1,089,200 | +0.15(+0.67%) |
Jun 29, 2007 | 22.55 | 22.76 | 22.31 | 22.44 | 1,158,150 | -0.10(-0.44%) |
Jun 28, 2007 | 22.38 | 22.74 | 22.38 | 22.54 | 789,098 | +0.13(+0.58%) |
Jun 27, 2007 | 22.23 | 22.50 | 22.14 | 22.41 | 1,470,000 | +0.13(+0.58%) |
Jun 26, 2007 | 22.67 | 22.72 | 22.26 | 22.28 | 1,245,100 | -0.27(-1.20%) |
Jun 25, 2007 | 22.51 | 22.71 | 22.42 | 22.55 | 994,500 | +0.05(+0.22%) |
Jun 22, 2007 | 22.77 | 22.77 | 22.49 | 22.50 | 1,012,818 | -0.31(-1.36%) |
Jun 21, 2007 | 22.57 | 22.85 | 22.51 | 22.81 | 876,600 | +0.25(+1.11%) |
Jun 20, 2007 | 22.70 | 22.86 | 22.56 | 22.56 | 1,245,900 | -0.03(-0.13%) |
Jun 19, 2007 | 22.53 | 22.62 | 22.45 | 22.59 | 989,600 | +0.07(+0.31%) |
Jun 18, 2007 | 22.59 | 22.59 | 22.46 | 22.52 | 844,200 | -0.03(-0.13%) |
Jun 15, 2007 | 22.53 | 22.70 | 22.44 | 22.55 | 1,174,100 | +0.08(+0.36%) |
Jun 14, 2007 | 22.57 | 22.63 | 22.32 | 22.47 | 1,098,100 | -0.10(-0.44%) |
Jun 13, 2007 | 22.37 | 22.57 | 22.35 | 22.57 | 708,300 | +0.30(+1.35%) |
Jun 12, 2007 | 22.31 | 22.43 | 22.23 | 22.27 | 1,140,900 | -0.11(-0.49%) |
Jun 11, 2007 | 22.18 | 22.48 | 22.10 | 22.38 | 951,400 | +0.15(+0.67%) |
Jun 08, 2007 | 22.02 | 22.23 | 21.92 | 22.23 | 886,000 | +0.22(+1.00%) |
Jun 07, 2007 | 22.36 | 22.37 | 22.00 | 22.01 | 1,134,000 | -0.46(-2.05%) |
Jun 06, 2007 | 22.49 | 22.60 | 22.36 | 22.47 | 1,444,200 | -0.02(-0.09%) |
Jun 05, 2007 | 22.52 | 22.57 | 22.40 | 22.49 | 1,726,800 | -0.05(-0.22%) |
Jun 04, 2007 | 22.45 | 22.63 | 22.31 | 22.54 | 1,132,400 | +0.05(+0.22%) |