Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.84 | 21.59 | 20.84 | 21.38 | 4,063,748 | +0.30(+1.44%) |
Aug 30, 2007 | 20.91 | 21.12 | 20.62 | 21.08 | 2,231,768 | +0.16(+0.79%) |
Aug 29, 2007 | 20.69 | 20.95 | 20.50 | 20.91 | 3,538,981 | +0.43(+2.10%) |
Aug 28, 2007 | 21.25 | 21.34 | 20.46 | 20.48 | 3,915,108 | -0.78(-3.67%) |
Aug 27, 2007 | 21.72 | 21.86 | 21.24 | 21.26 | 2,988,238 | -0.50(-2.29%) |
Aug 24, 2007 | 21.73 | 21.97 | 21.42 | 21.76 | 2,705,903 | -0.10(-0.44%) |
Aug 23, 2007 | 22.07 | 22.26 | 21.67 | 21.86 | 3,848,797 | -0.28(-1.27%) |
Aug 22, 2007 | 22.42 | 22.56 | 21.93 | 22.14 | 4,169,718 | -0.05(-0.24%) |
Aug 21, 2007 | 22.08 | 22.34 | 21.94 | 22.19 | 4,726,296 | +0.11(+0.51%) |
Aug 20, 2007 | 21.44 | 22.33 | 21.35 | 22.08 | 4,807,420 | +0.58(+2.69%) |
Aug 17, 2007 | 21.11 | 22.45 | 20.53 | 21.50 | 9,069,181 | +0.78(+3.74%) |
Aug 16, 2007 | 19.67 | 20.85 | 19.39 | 20.73 | 8,268,857 | +1.06(+5.38%) |
Aug 15, 2007 | 19.58 | 20.41 | 19.39 | 19.67 | 5,542,324 | +0.05(+0.27%) |
Aug 14, 2007 | 20.48 | 20.64 | 19.55 | 19.61 | 5,913,799 | -0.97(-4.72%) |
Aug 13, 2007 | 20.87 | 21.24 | 20.48 | 20.59 | 4,843,183 | -0.28(-1.35%) |
Aug 10, 2007 | 21.19 | 21.88 | 18.59 | 20.87 | 8,018,139 | -1.15(-5.24%) |
Aug 09, 2007 | 22.19 | 22.26 | 19.35 | 22.02 | 7,206,519 | -0.17(-0.77%) |
Aug 08, 2007 | 21.38 | 22.19 | 21.25 | 22.19 | 9,024,383 | +0.86(+4.03%) |
Aug 07, 2007 | 21.25 | 21.84 | 20.83 | 21.33 | 8,550,060 | +0.08(+0.38%) |
Aug 06, 2007 | 21.03 | 21.28 | 20.06 | 21.25 | 6,561,288 | +0.57(+2.75%) |
Aug 03, 2007 | 20.76 | 21.54 | 20.64 | 20.68 | 6,746,715 | -0.86(-3.97%) |
Aug 02, 2007 | 21.46 | 21.77 | 21.25 | 21.54 | 7,270,891 | +0.24(+1.12%) |
Aug 01, 2007 | 20.13 | 22.26 | 19.91 | 21.30 | 8,284,965 | +0.15(+0.70%) |
Jul 31, 2007 | 21.51 | 22.05 | 20.99 | 21.15 | 6,043,498 | -0.36(-1.68%) |
Jul 30, 2007 | 22.02 | 22.02 | 21.21 | 21.51 | 5,078,739 | -0.04(-0.20%) |
Jul 27, 2007 | 21.88 | 22.60 | 21.55 | 21.55 | 7,710,066 | -0.79(-3.52%) |
Jul 26, 2007 | 22.83 | 22.83 | 21.87 | 22.34 | 7,333,069 | -0.49(-2.14%) |
Jul 25, 2007 | 23.06 | 23.35 | 22.50 | 22.83 | 4,152,744 | -0.25(-1.08%) |
Jul 24, 2007 | 23.48 | 23.88 | 22.96 | 23.08 | 5,464,200 | -0.67(-2.82%) |
Jul 23, 2007 | 24.32 | 24.49 | 23.75 | 23.75 | 3,119,515 | -0.57(-2.36%) |
Jul 20, 2007 | 24.70 | 24.76 | 24.24 | 24.32 | 4,193,888 | -0.39(-1.59%) |
Jul 19, 2007 | 24.65 | 24.97 | 24.45 | 24.72 | 2,341,878 | +0.25(+1.02%) |
Jul 18, 2007 | 24.49 | 24.53 | 23.96 | 24.47 | 3,596,662 | -0.13(-0.52%) |
Jul 17, 2007 | 24.84 | 24.98 | 24.41 | 24.59 | 3,364,831 | -0.20(-0.81%) |
Jul 16, 2007 | 24.92 | 25.23 | 24.72 | 24.80 | 3,056,187 | -0.04(-0.17%) |
Jul 13, 2007 | 24.44 | 24.86 | 24.25 | 24.84 | 2,416,038 | +0.38(+1.54%) |
Jul 12, 2007 | 23.91 | 24.48 | 23.76 | 24.46 | 4,061,087 | +0.66(+2.77%) |
Jul 11, 2007 | 23.84 | 23.85 | 23.49 | 23.80 | 5,012,960 | -0.03(-0.11%) |
Jul 10, 2007 | 24.31 | 24.48 | 23.81 | 23.83 | 4,915,790 | -0.66(-2.69%) |
Jul 09, 2007 | 24.75 | 24.81 | 24.40 | 24.49 | 2,825,728 | -0.19(-0.78%) |
Jul 06, 2007 | 24.38 | 24.86 | 24.36 | 24.68 | 3,203,566 | +0.04(+0.15%) |
Jul 05, 2007 | 24.75 | 24.95 | 24.62 | 24.64 | 3,591,149 | +0.23(+0.96%) |
Jul 03, 2007 | 24.49 | 24.59 | 24.26 | 24.41 | 2,540,808 | -0.08(-0.33%) |
Jul 02, 2007 | 24.22 | 24.56 | 24.03 | 24.49 | 5,579,514 | +0.24(+1.01%) |
Jun 29, 2007 | 24.40 | 24.72 | 24.01 | 24.24 | 6,343,890 | +0.01(+0.04%) |
Jun 28, 2007 | 24.40 | 24.77 | 24.18 | 24.23 | 6,777,860 | -0.40(-1.62%) |
Jun 27, 2007 | 23.83 | 24.78 | 23.57 | 24.63 | 5,169,359 | +0.60(+2.48%) |
Jun 26, 2007 | 24.32 | 24.36 | 23.98 | 24.04 | 5,114,963 | -0.20(-0.83%) |
Jun 25, 2007 | 24.53 | 24.67 | 24.10 | 24.24 | 6,356,328 | -0.27(-1.11%) |
Jun 22, 2007 | 24.24 | 24.52 | 24.10 | 24.51 | 5,460,711 | +0.16(+0.68%) |
Jun 21, 2007 | 24.33 | 24.45 | 23.63 | 24.34 | 5,534,528 | +0.01(+0.04%) |
Jun 20, 2007 | 24.89 | 24.89 | 24.33 | 24.33 | 4,038,150 | -0.45(-1.82%) |
Jun 19, 2007 | 24.59 | 24.91 | 24.38 | 24.78 | 4,485,558 | +0.06(+0.24%) |
Jun 18, 2007 | 25.03 | 25.03 | 24.65 | 24.73 | 4,233,150 | -0.30(-1.21%) |
Jun 15, 2007 | 25.14 | 25.31 | 24.94 | 25.03 | 3,235,941 | +0.07(+0.30%) |
Jun 14, 2007 | 25.59 | 25.59 | 24.90 | 24.95 | 3,964,366 | -0.53(-2.06%) |
Jun 13, 2007 | 25.01 | 25.55 | 24.89 | 25.48 | 3,963,425 | +0.60(+2.41%) |
Jun 12, 2007 | 24.92 | 25.12 | 24.57 | 24.88 | 5,753,809 | -0.13(-0.53%) |
Jun 11, 2007 | 25.29 | 25.59 | 24.99 | 25.01 | 4,322,180 | -0.55(-2.14%) |
Jun 08, 2007 | 25.29 | 25.68 | 25.18 | 25.56 | 4,603,096 | +0.30(+1.20%) |
Jun 07, 2007 | 25.93 | 26.00 | 25.21 | 25.26 | 7,788,053 | -1.05(-4.00%) |
Jun 06, 2007 | 26.12 | 26.56 | 26.01 | 26.31 | 4,719,874 | -0.24(-0.90%) |
Jun 05, 2007 | 26.77 | 26.86 | 26.43 | 26.55 | 4,299,028 | -0.33(-1.25%) |
Jun 04, 2007 | 26.78 | 27.18 | 26.78 | 26.88 | 2,874,363 | -0.15(-0.57%) |