Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.35 | 23.07 | 22.03 | 22.90 | 3,348,358 | +0.87(+3.95%) |
Aug 30, 2007 | 21.55 | 22.08 | 21.20 | 22.03 | 4,546,224 | +0.13(+0.59%) |
Aug 29, 2007 | 21.51 | 22.20 | 21.38 | 21.90 | 2,873,560 | +0.49(+2.29%) |
Aug 28, 2007 | 22.80 | 22.82 | 21.23 | 21.41 | 2,997,342 | -1.32(-5.81%) |
Aug 27, 2007 | 22.77 | 23.18 | 22.49 | 22.73 | 1,944,227 | -0.06(-0.26%) |
Aug 24, 2007 | 22.05 | 22.91 | 22.00 | 22.79 | 2,110,319 | +0.78(+3.54%) |
Aug 23, 2007 | 23.36 | 23.36 | 21.75 | 22.01 | 2,801,919 | -1.07(-4.64%) |
Aug 22, 2007 | 22.16 | 23.24 | 21.95 | 23.08 | 2,650,868 | +1.18(+5.39%) |
Aug 21, 2007 | 22.75 | 22.80 | 21.52 | 21.90 | 2,736,120 | -0.77(-3.40%) |
Aug 20, 2007 | 22.11 | 22.84 | 21.61 | 22.67 | 3,636,601 | +0.57(+2.58%) |
Aug 17, 2007 | 21.88 | 22.41 | 21.16 | 22.10 | 2,185,454 | +0.92(+4.34%) |
Aug 16, 2007 | 20.73 | 21.21 | 20.22 | 21.18 | 4,538,494 | +0.18(+0.86%) |
Aug 15, 2007 | 20.44 | 21.55 | 20.43 | 21.00 | 2,799,022 | +0.24(+1.16%) |
Aug 14, 2007 | 21.30 | 21.65 | 20.50 | 20.76 | 2,849,783 | -0.60(-2.81%) |
Aug 13, 2007 | 22.01 | 22.25 | 20.79 | 21.36 | 2,468,723 | -0.36(-1.66%) |
Aug 10, 2007 | 22.65 | 23.26 | 21.36 | 21.72 | 4,015,950 | -1.28(-5.57%) |
Aug 09, 2007 | 23.35 | 24.22 | 22.48 | 23.00 | 5,580,260 | -1.12(-4.64%) |
Aug 08, 2007 | 23.52 | 24.70 | 23.10 | 24.12 | 7,349,748 | +0.89(+3.83%) |
Aug 07, 2007 | 22.47 | 23.68 | 22.17 | 23.23 | 8,330,707 | +2.03(+9.58%) |
Aug 06, 2007 | 20.25 | 21.36 | 20.00 | 21.20 | 4,235,945 | +1.00(+4.95%) |
Aug 03, 2007 | 20.18 | 21.31 | 20.11 | 20.20 | 2,980,088 | -1.19(-5.56%) |
Aug 02, 2007 | 20.23 | 21.41 | 20.14 | 21.39 | 3,249,815 | +1.12(+5.53%) |
Aug 01, 2007 | 20.01 | 20.57 | 19.72 | 20.27 | 4,018,445 | +0.21(+1.05%) |
Jul 31, 2007 | 20.37 | 21.23 | 20.02 | 20.06 | 4,945,133 | -0.07(-0.35%) |
Jul 30, 2007 | 19.32 | 20.40 | 19.20 | 20.13 | 3,135,548 | +0.72(+3.71%) |
Jul 27, 2007 | 19.58 | 19.92 | 19.24 | 19.41 | 3,754,594 | -0.16(-0.82%) |
Jul 26, 2007 | 20.02 | 20.20 | 19.31 | 19.57 | 3,452,299 | -0.69(-3.41%) |
Jul 25, 2007 | 20.24 | 21.06 | 20.10 | 20.26 | 3,068,089 | +0.25(+1.25%) |
Jul 24, 2007 | 20.53 | 20.63 | 19.92 | 20.01 | 4,684,713 | -0.72(-3.47%) |
Jul 23, 2007 | 21.53 | 21.72 | 20.61 | 20.73 | 4,744,146 | -0.89(-4.12%) |
Jul 20, 2007 | 22.05 | 22.05 | 21.41 | 21.62 | 2,545,411 | -0.49(-2.22%) |
Jul 19, 2007 | 21.75 | 22.26 | 21.61 | 22.11 | 3,837,684 | +0.66(+3.08%) |
Jul 18, 2007 | 21.97 | 22.27 | 21.27 | 21.45 | 4,019,829 | -0.69(-3.12%) |
Jul 17, 2007 | 22.50 | 23.25 | 22.07 | 22.14 | 4,098,656 | -0.16(-0.72%) |
Jul 16, 2007 | 21.65 | 22.41 | 21.41 | 22.30 | 4,967,310 | +0.62(+2.86%) |
Jul 13, 2007 | 22.10 | 22.24 | 21.59 | 21.68 | 4,025,283 | -0.59(-2.65%) |
Jul 12, 2007 | 23.21 | 23.39 | 22.03 | 22.27 | 4,944,359 | +0.30(+1.37%) |
Jul 11, 2007 | 21.81 | 22.29 | 21.44 | 21.97 | 4,873,600 | +0.16(+0.73%) |
Jul 10, 2007 | 22.58 | 22.65 | 21.66 | 21.81 | 6,447,327 | -1.34(-5.79%) |
Jul 09, 2007 | 23.78 | 23.78 | 22.91 | 23.15 | 3,994,838 | -0.63(-2.65%) |
Jul 06, 2007 | 23.30 | 23.83 | 23.28 | 23.78 | 2,842,998 | +0.43(+1.84%) |
Jul 05, 2007 | 23.52 | 23.90 | 23.23 | 23.35 | 2,861,417 | -0.10(-0.43%) |
Jul 03, 2007 | 24.07 | 24.07 | 23.31 | 23.45 | 1,574,893 | -0.51(-2.13%) |
Jul 02, 2007 | 24.12 | 24.41 | 23.80 | 23.96 | 1,555,478 | -0.07(-0.29%) |
Jun 29, 2007 | 24.53 | 24.53 | 23.94 | 24.03 | 3,782,593 | -0.36(-1.48%) |
Jun 28, 2007 | 23.86 | 24.82 | 23.59 | 24.39 | 3,203,406 | +0.49(+2.05%) |
Jun 27, 2007 | 23.36 | 23.99 | 23.16 | 23.90 | 2,511,128 | +0.27(+1.14%) |
Jun 26, 2007 | 23.44 | 23.82 | 23.12 | 23.63 | 3,826,075 | +0.38(+1.63%) |
Jun 25, 2007 | 23.17 | 23.71 | 23.10 | 23.25 | 2,754,725 | -0.01(-0.04%) |
Jun 22, 2007 | 23.64 | 23.82 | 23.10 | 23.26 | 4,471,727 | -0.58(-2.43%) |
Jun 21, 2007 | 24.26 | 24.26 | 23.62 | 23.84 | 4,638,284 | -0.46(-1.89%) |
Jun 20, 2007 | 25.07 | 25.14 | 24.28 | 24.30 | 3,585,900 | -0.78(-3.11%) |
Jun 19, 2007 | 25.25 | 25.34 | 24.92 | 25.08 | 1,422,500 | -0.27(-1.07%) |
Jun 18, 2007 | 25.36 | 25.56 | 25.17 | 25.35 | 1,456,400 | -0.01(-0.04%) |
Jun 15, 2007 | 25.70 | 25.87 | 25.14 | 25.36 | 2,603,100 | -0.20(-0.78%) |
Jun 14, 2007 | 25.62 | 25.88 | 25.36 | 25.56 | 1,775,600 | +0.00(+0.00%) |
Jun 13, 2007 | 25.14 | 25.59 | 24.92 | 25.56 | 1,681,700 | +0.63(+2.53%) |
Jun 12, 2007 | 25.59 | 25.62 | 24.88 | 24.93 | 2,407,900 | -0.85(-3.30%) |
Jun 11, 2007 | 25.29 | 25.91 | 24.94 | 25.78 | 2,656,885 | +0.42(+1.66%) |
Jun 08, 2007 | 24.91 | 25.73 | 24.70 | 25.36 | 1,782,055 | +0.47(+1.89%) |
Jun 07, 2007 | 26.00 | 26.08 | 24.74 | 24.89 | 2,652,663 | -1.16(-4.45%) |
Jun 06, 2007 | 26.14 | 26.21 | 25.18 | 26.05 | 5,660,041 | -0.25(-0.95%) |
Jun 05, 2007 | 26.40 | 26.48 | 26.03 | 26.30 | 1,402,080 | -0.25(-0.94%) |
Jun 04, 2007 | 27.00 | 27.00 | 26.42 | 26.55 | 2,138,830 | -0.56(-2.07%) |