Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.35 | 24.02 | 23.25 | 23.49 | 1,874,465 | +0.44(+1.92%) |
Aug 30, 2007 | 22.79 | 23.43 | 22.68 | 23.04 | 872,940 | +0.07(+0.32%) |
Aug 29, 2007 | 22.64 | 23.16 | 22.53 | 22.97 | 1,312,992 | +0.41(+1.83%) |
Aug 28, 2007 | 22.70 | 22.85 | 22.41 | 22.56 | 948,710 | -0.32(-1.40%) |
Aug 27, 2007 | 23.12 | 23.29 | 22.86 | 22.88 | 748,388 | -0.36(-1.57%) |
Aug 24, 2007 | 22.76 | 23.24 | 22.43 | 23.24 | 946,368 | +0.47(+2.07%) |
Aug 23, 2007 | 23.36 | 23.36 | 22.66 | 22.77 | 1,350,208 | -0.42(-1.82%) |
Aug 22, 2007 | 23.80 | 23.93 | 23.09 | 23.20 | 1,296,016 | -0.39(-1.67%) |
Aug 21, 2007 | 23.03 | 23.75 | 23.03 | 23.59 | 1,310,712 | +0.40(+1.74%) |
Aug 20, 2007 | 22.74 | 23.28 | 22.49 | 23.19 | 1,556,307 | +0.50(+2.19%) |
Aug 17, 2007 | 23.39 | 23.64 | 22.39 | 22.69 | 2,574,772 | +0.86(+3.94%) |
Aug 16, 2007 | 21.66 | 22.09 | 20.93 | 21.83 | 3,501,413 | +0.04(+0.20%) |
Aug 15, 2007 | 22.11 | 22.70 | 21.77 | 21.79 | 1,688,078 | -0.34(-1.54%) |
Aug 14, 2007 | 22.80 | 23.04 | 22.10 | 22.13 | 1,604,043 | -0.73(-3.21%) |
Aug 13, 2007 | 22.81 | 23.27 | 22.79 | 22.86 | 1,516,084 | +0.08(+0.34%) |
Aug 10, 2007 | 23.47 | 23.83 | 22.64 | 22.78 | 3,047,670 | -1.02(-4.27%) |
Aug 09, 2007 | 24.17 | 24.34 | 23.53 | 23.80 | 2,846,904 | -0.61(-2.49%) |
Aug 08, 2007 | 24.32 | 24.78 | 24.07 | 24.41 | 4,645,484 | +0.36(+1.50%) |
Aug 07, 2007 | 22.85 | 24.32 | 22.85 | 24.05 | 4,803,122 | +1.06(+4.61%) |
Aug 06, 2007 | 21.76 | 23.17 | 21.69 | 22.99 | 4,432,232 | +1.33(+6.13%) |
Aug 03, 2007 | 21.88 | 22.79 | 21.66 | 21.66 | 3,321,945 | -0.88(-3.91%) |
Aug 02, 2007 | 22.53 | 22.84 | 22.40 | 22.54 | 1,727,241 | -0.21(-0.94%) |
Aug 01, 2007 | 22.08 | 22.85 | 21.80 | 22.75 | 3,303,031 | +0.59(+2.66%) |
Jul 31, 2007 | 22.50 | 22.67 | 22.13 | 22.16 | 2,849,934 | -0.34(-1.49%) |
Jul 30, 2007 | 22.70 | 22.86 | 22.26 | 22.50 | 6,085,821 | -0.21(-0.94%) |
Jul 27, 2007 | 22.37 | 23.21 | 22.35 | 22.71 | 6,106,379 | -0.36(-1.58%) |
Jul 26, 2007 | 22.00 | 23.22 | 21.65 | 23.08 | 4,742,559 | +0.74(+3.33%) |
Jul 25, 2007 | 22.13 | 23.35 | 21.40 | 22.33 | 13,576,449 | +1.99(+9.78%) |
Jul 24, 2007 | 20.62 | 21.17 | 20.24 | 20.35 | 4,729,959 | -0.08(-0.40%) |
Jul 23, 2007 | 19.78 | 20.54 | 19.49 | 20.43 | 2,738,997 | +0.77(+3.91%) |
Jul 20, 2007 | 20.07 | 20.12 | 19.47 | 19.66 | 1,363,703 | -0.45(-2.25%) |
Jul 19, 2007 | 20.23 | 20.43 | 19.94 | 20.11 | 1,213,607 | -0.14(-0.67%) |
Jul 18, 2007 | 20.17 | 20.57 | 19.93 | 20.25 | 1,357,957 | -0.12(-0.57%) |
Jul 17, 2007 | 19.99 | 20.54 | 19.98 | 20.36 | 1,738,290 | +0.39(+1.97%) |
Jul 16, 2007 | 20.23 | 20.25 | 19.77 | 19.97 | 1,109,366 | -0.28(-1.39%) |
Jul 13, 2007 | 20.38 | 20.41 | 20.06 | 20.25 | 1,685,922 | -0.22(-1.07%) |
Jul 12, 2007 | 19.65 | 20.51 | 19.65 | 20.47 | 2,903,269 | +0.80(+4.05%) |
Jul 11, 2007 | 19.84 | 19.95 | 19.58 | 19.67 | 1,460,035 | -0.18(-0.91%) |
Jul 10, 2007 | 19.95 | 20.14 | 19.73 | 19.85 | 1,439,278 | -0.26(-1.28%) |
Jul 09, 2007 | 20.31 | 20.34 | 19.96 | 20.11 | 1,547,399 | -0.21(-1.05%) |
Jul 06, 2007 | 20.42 | 20.43 | 20.27 | 20.33 | 739,798 | -0.03(-0.17%) |
Jul 05, 2007 | 20.27 | 20.39 | 19.88 | 20.36 | 1,063,642 | +0.15(+0.72%) |
Jul 03, 2007 | 20.19 | 20.29 | 20.01 | 20.21 | 621,378 | +0.08(+0.39%) |
Jul 02, 2007 | 19.75 | 20.22 | 19.75 | 20.14 | 2,314,764 | +0.39(+2.00%) |
Jun 29, 2007 | 20.27 | 20.37 | 19.59 | 19.74 | 1,697,573 | -0.42(-2.07%) |
Jun 28, 2007 | 20.40 | 20.43 | 19.91 | 20.16 | 3,215,510 | -0.21(-1.03%) |
Jun 27, 2007 | 19.06 | 20.47 | 19.05 | 20.37 | 4,065,433 | +1.17(+6.11%) |
Jun 26, 2007 | 19.46 | 19.57 | 18.78 | 19.20 | 2,662,949 | -0.19(-0.98%) |
Jun 25, 2007 | 19.20 | 19.70 | 18.97 | 19.39 | 1,733,995 | +0.12(+0.63%) |
Jun 22, 2007 | 19.29 | 19.36 | 19.02 | 19.27 | 2,119,298 | +0.01(+0.08%) |
Jun 21, 2007 | 19.64 | 19.68 | 19.09 | 19.25 | 1,413,123 | -0.47(-2.37%) |
Jun 20, 2007 | 19.81 | 19.96 | 19.60 | 19.72 | 2,025,776 | +0.00(+0.00%) |
Jun 19, 2007 | 19.72 | 19.76 | 19.38 | 19.72 | 2,842,420 | -0.01(-0.05%) |
Jun 18, 2007 | 19.60 | 19.89 | 19.56 | 19.73 | 4,312,871 | +0.19(+0.97%) |
Jun 15, 2007 | 19.44 | 19.63 | 19.31 | 19.54 | 4,148,391 | +0.35(+1.83%) |
Jun 14, 2007 | 19.15 | 19.38 | 18.94 | 19.19 | 3,971,575 | +0.54(+2.92%) |
Jun 13, 2007 | 18.76 | 19.42 | 18.48 | 18.64 | 5,111,216 | +0.67(+3.71%) |
Jun 12, 2007 | 18.02 | 18.15 | 17.66 | 17.98 | 2,394,006 | -0.11(-0.59%) |
Jun 11, 2007 | 18.00 | 18.33 | 17.87 | 18.08 | 5,579,825 | +0.89(+5.18%) |
Jun 08, 2007 | 17.02 | 17.26 | 16.75 | 17.19 | 1,430,007 | +0.10(+0.57%) |
Jun 07, 2007 | 16.95 | 17.22 | 16.82 | 17.10 | 2,511,780 | +0.10(+0.60%) |
Jun 06, 2007 | 17.14 | 17.19 | 16.78 | 16.99 | 2,980,805 | -0.28(-1.60%) |
Jun 05, 2007 | 16.43 | 17.39 | 16.39 | 17.27 | 3,664,308 | +0.74(+4.47%) |
Jun 04, 2007 | 15.99 | 16.53 | 15.91 | 16.53 | 1,996,711 | +0.48(+2.97%) |