Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.00 | 24.69 | 23.91 | 24.14 | 1,823,410 | +0.45(+1.92%) |
Aug 30, 2007 | 23.43 | 24.09 | 23.32 | 23.69 | 849,164 | +0.08(+0.32%) |
Aug 29, 2007 | 23.27 | 23.80 | 23.16 | 23.61 | 1,277,230 | +0.42(+1.83%) |
Aug 28, 2007 | 23.34 | 23.49 | 23.04 | 23.19 | 922,870 | -0.33(-1.40%) |
Aug 27, 2007 | 23.77 | 23.94 | 23.50 | 23.52 | 728,004 | -0.38(-1.57%) |
Aug 24, 2007 | 23.39 | 23.89 | 23.06 | 23.89 | 920,592 | +0.48(+2.07%) |
Aug 23, 2007 | 24.02 | 24.02 | 23.29 | 23.41 | 1,313,432 | -0.43(-1.82%) |
Aug 22, 2007 | 24.47 | 24.60 | 23.73 | 23.84 | 1,260,716 | -0.41(-1.67%) |
Aug 21, 2007 | 23.68 | 24.42 | 23.68 | 24.25 | 1,275,012 | +0.41(+1.74%) |
Aug 20, 2007 | 23.38 | 23.93 | 23.11 | 23.84 | 1,513,918 | +0.51(+2.19%) |
Aug 17, 2007 | 24.05 | 24.30 | 23.02 | 23.32 | 2,504,642 | +0.88(+3.94%) |
Aug 16, 2007 | 22.27 | 22.70 | 21.52 | 22.44 | 3,406,044 | +0.05(+0.20%) |
Aug 15, 2007 | 22.73 | 23.34 | 22.38 | 22.39 | 1,642,100 | -0.35(-1.54%) |
Aug 14, 2007 | 23.43 | 23.68 | 22.71 | 22.75 | 1,560,354 | -0.75(-3.21%) |
Aug 13, 2007 | 23.45 | 23.92 | 23.43 | 23.50 | 1,474,790 | +0.08(+0.34%) |
Aug 10, 2007 | 24.13 | 24.50 | 23.27 | 23.42 | 2,964,660 | -1.04(-4.27%) |
Aug 09, 2007 | 24.84 | 25.02 | 24.18 | 24.46 | 2,769,362 | -0.62(-2.49%) |
Aug 08, 2007 | 25.00 | 25.48 | 24.74 | 25.09 | 4,518,954 | +0.37(+1.50%) |
Aug 07, 2007 | 23.49 | 25.00 | 23.49 | 24.72 | 4,672,298 | +1.09(+4.61%) |
Aug 06, 2007 | 22.36 | 23.82 | 22.30 | 23.63 | 4,311,510 | +1.36(+6.13%) |
Aug 03, 2007 | 22.49 | 23.43 | 22.27 | 22.27 | 3,231,464 | -0.91(-3.91%) |
Aug 02, 2007 | 23.16 | 23.48 | 23.03 | 23.17 | 1,680,196 | -0.22(-0.94%) |
Aug 01, 2007 | 22.70 | 23.49 | 22.41 | 23.39 | 3,213,066 | +0.61(+2.66%) |
Jul 31, 2007 | 23.12 | 23.30 | 22.75 | 22.79 | 2,772,310 | -0.34(-1.49%) |
Jul 30, 2007 | 23.34 | 23.50 | 22.88 | 23.13 | 5,920,060 | -0.22(-0.94%) |
Jul 27, 2007 | 23.00 | 23.86 | 22.97 | 23.35 | 5,940,058 | -0.38(-1.58%) |
Jul 26, 2007 | 22.61 | 23.88 | 22.26 | 23.73 | 4,613,384 | +0.77(+3.33%) |
Jul 25, 2007 | 22.75 | 24.00 | 22.00 | 22.96 | 13,206,662 | +2.05(+9.78%) |
Jul 24, 2007 | 21.20 | 21.77 | 20.81 | 20.91 | 4,601,128 | -0.09(-0.40%) |
Jul 23, 2007 | 20.33 | 21.11 | 20.04 | 21.00 | 2,664,394 | +0.79(+3.91%) |
Jul 20, 2007 | 20.63 | 20.68 | 20.02 | 20.21 | 1,326,560 | -0.46(-2.25%) |
Jul 19, 2007 | 20.80 | 21.00 | 20.50 | 20.68 | 1,180,552 | -0.14(-0.67%) |
Jul 18, 2007 | 20.73 | 21.14 | 20.49 | 20.82 | 1,320,970 | -0.12(-0.57%) |
Jul 17, 2007 | 20.55 | 21.11 | 20.54 | 20.93 | 1,690,944 | +0.40(+1.97%) |
Jul 16, 2007 | 20.80 | 20.82 | 20.32 | 20.53 | 1,079,150 | -0.29(-1.39%) |
Jul 13, 2007 | 20.95 | 20.98 | 20.62 | 20.82 | 1,640,002 | -0.23(-1.07%) |
Jul 12, 2007 | 20.20 | 21.09 | 20.20 | 21.05 | 2,824,192 | +0.82(+4.05%) |
Jul 11, 2007 | 20.40 | 20.51 | 20.13 | 20.23 | 1,420,268 | -0.18(-0.91%) |
Jul 10, 2007 | 20.50 | 20.70 | 20.28 | 20.41 | 1,400,076 | -0.27(-1.28%) |
Jul 09, 2007 | 20.88 | 20.91 | 20.52 | 20.68 | 1,505,252 | -0.22(-1.05%) |
Jul 06, 2007 | 21.00 | 21.00 | 20.84 | 20.89 | 719,648 | -0.04(-0.17%) |
Jul 05, 2007 | 20.84 | 20.96 | 20.44 | 20.93 | 1,034,672 | +0.15(+0.72%) |
Jul 03, 2007 | 20.76 | 20.86 | 20.57 | 20.78 | 604,454 | +0.08(+0.39%) |
Jul 02, 2007 | 20.30 | 20.79 | 20.30 | 20.70 | 2,251,716 | +0.40(+2.00%) |
Jun 29, 2007 | 20.84 | 20.94 | 20.14 | 20.30 | 1,651,336 | -0.43(-2.07%) |
Jun 28, 2007 | 20.97 | 21.00 | 20.47 | 20.73 | 3,127,928 | -0.21(-1.03%) |
Jun 27, 2007 | 19.59 | 21.04 | 19.58 | 20.94 | 3,954,702 | +1.21(+6.11%) |
Jun 26, 2007 | 20.00 | 20.11 | 19.30 | 19.73 | 2,590,418 | -0.20(-0.98%) |
Jun 25, 2007 | 19.73 | 20.25 | 19.50 | 19.93 | 1,686,766 | +0.12(+0.63%) |
Jun 22, 2007 | 19.83 | 19.91 | 19.55 | 19.80 | 2,061,574 | +0.02(+0.08%) |
Jun 21, 2007 | 20.18 | 20.23 | 19.62 | 19.79 | 1,374,634 | -0.48(-2.37%) |
Jun 20, 2007 | 20.36 | 20.52 | 20.14 | 20.27 | 1,970,600 | +0.00(+0.00%) |
Jun 19, 2007 | 20.27 | 20.32 | 19.92 | 20.27 | 2,765,000 | -0.01(-0.05%) |
Jun 18, 2007 | 20.15 | 20.45 | 20.11 | 20.28 | 4,195,400 | +0.20(+0.97%) |
Jun 15, 2007 | 19.98 | 20.18 | 19.85 | 20.09 | 4,035,400 | +0.36(+1.83%) |
Jun 14, 2007 | 19.69 | 19.93 | 19.48 | 19.73 | 3,863,400 | +0.56(+2.92%) |
Jun 13, 2007 | 19.29 | 19.96 | 19.00 | 19.16 | 4,972,000 | +0.68(+3.71%) |
Jun 12, 2007 | 18.52 | 18.66 | 18.15 | 18.48 | 2,328,800 | -0.11(-0.59%) |
Jun 11, 2007 | 18.50 | 18.84 | 18.38 | 18.59 | 5,427,846 | +0.91(+5.18%) |
Jun 08, 2007 | 17.50 | 17.74 | 17.21 | 17.68 | 1,391,058 | +0.10(+0.57%) |
Jun 07, 2007 | 17.42 | 17.70 | 17.29 | 17.57 | 2,443,366 | +0.11(+0.60%) |
Jun 06, 2007 | 17.61 | 17.67 | 17.25 | 17.47 | 2,899,616 | -0.29(-1.61%) |
Jun 05, 2007 | 16.89 | 17.88 | 16.84 | 17.75 | 3,564,502 | +0.76(+4.47%) |
Jun 04, 2007 | 16.43 | 17.00 | 16.36 | 17.00 | 1,942,326 | +0.49(+2.97%) |