Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.81 | 26.30 | 25.33 | 25.59 | 4,295,211 | +0.29(+1.16%) |
Aug 30, 2007 | 25.13 | 25.59 | 24.83 | 25.29 | 6,112,227 | +0.67(+2.70%) |
Aug 29, 2007 | 23.98 | 24.90 | 23.92 | 24.63 | 3,704,105 | +1.08(+4.60%) |
Aug 28, 2007 | 24.17 | 24.24 | 23.43 | 23.54 | 2,175,144 | -0.78(-3.20%) |
Aug 27, 2007 | 24.02 | 24.38 | 23.76 | 24.32 | 1,554,302 | +0.30(+1.26%) |
Aug 24, 2007 | 23.20 | 24.30 | 23.20 | 24.02 | 3,776,248 | +0.68(+2.93%) |
Aug 23, 2007 | 24.46 | 24.46 | 23.32 | 23.34 | 4,090,160 | -0.93(-3.84%) |
Aug 22, 2007 | 23.52 | 24.40 | 23.34 | 24.27 | 4,798,400 | +1.12(+4.85%) |
Aug 21, 2007 | 22.99 | 23.61 | 22.66 | 23.15 | 4,280,213 | +0.21(+0.89%) |
Aug 20, 2007 | 22.31 | 23.40 | 22.18 | 22.94 | 5,286,592 | +0.63(+2.83%) |
Aug 17, 2007 | 24.36 | 22.78 | 21.52 | 22.31 | 10,388,045 | +0.64(+2.94%) |
Aug 16, 2007 | 21.87 | 22.33 | 21.16 | 21.67 | 11,380,719 | -1.03(-4.53%) |
Aug 15, 2007 | 23.94 | 24.07 | 22.33 | 22.70 | 4,425,766 | -1.37(-5.70%) |
Aug 14, 2007 | 24.24 | 24.82 | 24.07 | 24.07 | 2,887,263 | -0.08(-0.34%) |
Aug 13, 2007 | 24.20 | 24.80 | 24.13 | 24.16 | 3,218,240 | +0.10(+0.43%) |
Aug 10, 2007 | 24.17 | 24.47 | 23.53 | 24.05 | 4,212,725 | -0.52(-2.11%) |
Aug 09, 2007 | 24.02 | 24.75 | 24.02 | 24.57 | 5,114,122 | -0.67(-2.64%) |
Aug 08, 2007 | 25.05 | 26.19 | 24.88 | 25.23 | 4,426,568 | +0.60(+2.43%) |
Aug 07, 2007 | 24.40 | 24.69 | 24.05 | 24.63 | 2,504,311 | +0.38(+1.55%) |
Aug 06, 2007 | 24.50 | 24.57 | 23.90 | 24.26 | 3,365,039 | -0.18(-0.73%) |
Aug 03, 2007 | 24.75 | 24.87 | 24.43 | 24.44 | 2,942,598 | -0.37(-1.50%) |
Aug 02, 2007 | 24.42 | 24.98 | 24.26 | 24.81 | 4,360,114 | +0.36(+1.46%) |
Aug 01, 2007 | 24.67 | 24.94 | 24.01 | 24.45 | 6,575,321 | -0.28(-1.13%) |
Jul 31, 2007 | 25.36 | 25.56 | 24.50 | 24.73 | 6,465,054 | +0.47(+1.94%) |
Jul 30, 2007 | 23.32 | 24.40 | 23.32 | 24.26 | 4,151,442 | +1.01(+4.36%) |
Jul 27, 2007 | 23.48 | 24.06 | 23.14 | 23.25 | 3,377,782 | -0.39(-1.67%) |
Jul 26, 2007 | 23.75 | 23.85 | 23.25 | 23.64 | 5,338,571 | -0.71(-2.91%) |
Jul 25, 2007 | 25.14 | 25.14 | 23.99 | 24.35 | 5,177,427 | -0.28(-1.15%) |
Jul 24, 2007 | 25.14 | 25.43 | 24.42 | 24.63 | 3,290,903 | -0.77(-3.02%) |
Jul 23, 2007 | 25.52 | 25.66 | 25.23 | 25.40 | 6,997,851 | +0.20(+0.81%) |
Jul 20, 2007 | 25.95 | 25.99 | 25.15 | 25.19 | 3,745,581 | -0.93(-3.57%) |
Jul 19, 2007 | 25.72 | 26.19 | 25.64 | 26.12 | 4,104,123 | +0.74(+2.93%) |
Jul 18, 2007 | 25.80 | 25.87 | 25.28 | 25.38 | 3,969,663 | -0.53(-2.04%) |
Jul 17, 2007 | 25.33 | 26.21 | 25.33 | 25.91 | 3,942,254 | +0.08(+0.30%) |
Jul 16, 2007 | 25.91 | 25.96 | 25.64 | 25.83 | 2,702,639 | -0.01(-0.03%) |
Jul 13, 2007 | 27.22 | 27.22 | 25.64 | 25.84 | 3,578,437 | -0.11(-0.42%) |
Jul 12, 2007 | 25.72 | 26.10 | 25.66 | 25.95 | 3,876,974 | +0.72(+2.85%) |
Jul 11, 2007 | 24.38 | 25.26 | 24.38 | 25.23 | 3,156,182 | +0.27(+1.08%) |
Jul 10, 2007 | 24.79 | 25.08 | 24.45 | 24.96 | 5,947,656 | -0.13(-0.52%) |
Jul 09, 2007 | 25.91 | 25.91 | 24.92 | 25.09 | 5,657,520 | -0.09(-0.34%) |
Jul 06, 2007 | 24.21 | 25.22 | 24.21 | 25.18 | 4,518,362 | +1.04(+4.33%) |
Jul 05, 2007 | 24.33 | 24.45 | 23.80 | 24.13 | 6,596,967 | -0.29(-1.17%) |
Jul 03, 2007 | 24.47 | 25.20 | 24.23 | 24.42 | 4,542,410 | +0.33(+1.38%) |
Jul 02, 2007 | 23.88 | 24.09 | 23.49 | 24.09 | 3,417,396 | +0.66(+2.82%) |
Jun 29, 2007 | 23.30 | 23.78 | 22.93 | 23.42 | 3,901,140 | +0.33(+1.44%) |
Jun 28, 2007 | 22.88 | 23.30 | 22.88 | 23.09 | 3,026,522 | -0.17(-0.72%) |
Jun 27, 2007 | 22.90 | 23.26 | 22.68 | 23.26 | 3,321,930 | +0.36(+1.57%) |
Jun 26, 2007 | 23.01 | 23.14 | 22.65 | 22.90 | 3,125,929 | -0.11(-0.49%) |
Jun 25, 2007 | 23.39 | 23.53 | 22.98 | 23.01 | 2,699,547 | -0.41(-1.77%) |
Jun 22, 2007 | 23.40 | 23.82 | 23.11 | 23.42 | 3,303,053 | -0.25(-1.06%) |
Jun 21, 2007 | 23.34 | 23.74 | 23.05 | 23.68 | 2,888,556 | +0.66(+2.87%) |
Jun 20, 2007 | 23.58 | 24.12 | 22.95 | 23.01 | 3,026,894 | -0.36(-1.55%) |
Jun 19, 2007 | 23.16 | 23.42 | 22.89 | 23.38 | 2,827,532 | +0.44(+1.94%) |
Jun 18, 2007 | 23.34 | 23.49 | 22.70 | 22.93 | 4,114,466 | -0.02(-0.07%) |
Jun 15, 2007 | 23.22 | 23.24 | 22.60 | 22.95 | 6,157,219 | +0.03(+0.12%) |
Jun 14, 2007 | 22.89 | 23.11 | 22.55 | 22.92 | 5,224,793 | +0.53(+2.37%) |
Jun 13, 2007 | 21.95 | 22.45 | 21.90 | 22.39 | 5,947,514 | +0.68(+3.15%) |
Jun 12, 2007 | 21.56 | 22.12 | 21.14 | 21.71 | 7,074,906 | +0.09(+0.41%) |
Jun 11, 2007 | 20.92 | 21.75 | 20.87 | 21.62 | 3,605,099 | +0.81(+3.90%) |
Jun 08, 2007 | 21.15 | 21.19 | 20.65 | 20.81 | 4,741,514 | -0.19(-0.92%) |
Jun 07, 2007 | 21.12 | 21.34 | 20.81 | 21.00 | 6,633,516 | -0.12(-0.55%) |
Jun 06, 2007 | 21.09 | 21.66 | 20.89 | 21.12 | 4,610,415 | -0.00(-0.02%) |
Jun 05, 2007 | 21.27 | 21.49 | 21.04 | 21.12 | 3,315,724 | -0.32(-1.50%) |
Jun 04, 2007 | 21.97 | 21.49 | 21.02 | 21.44 | 2,640,064 | -0.19(-0.88%) |