Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.23 | 21.45 | 21.05 | 21.14 | 2,514,642 | +0.06(+0.30%) |
Aug 30, 2007 | 21.39 | 21.45 | 20.91 | 21.07 | 2,245,760 | -0.55(-2.54%) |
Aug 29, 2007 | 21.49 | 21.78 | 21.33 | 21.62 | 1,907,333 | +0.51(+2.39%) |
Aug 28, 2007 | 21.66 | 21.85 | 21.03 | 21.12 | 2,256,976 | -0.85(-3.86%) |
Aug 27, 2007 | 22.47 | 22.52 | 21.92 | 21.97 | 1,637,810 | -0.34(-1.51%) |
Aug 24, 2007 | 21.94 | 22.44 | 21.71 | 22.30 | 2,359,530 | +0.49(+2.23%) |
Aug 23, 2007 | 22.93 | 23.03 | 21.57 | 21.82 | 3,082,371 | -0.67(-3.00%) |
Aug 22, 2007 | 21.92 | 22.61 | 21.86 | 22.49 | 2,176,536 | +0.79(+3.62%) |
Aug 21, 2007 | 21.54 | 21.94 | 21.43 | 21.70 | 2,015,175 | +0.18(+0.84%) |
Aug 20, 2007 | 21.37 | 22.15 | 21.07 | 21.52 | 3,702,339 | +0.31(+1.47%) |
Aug 17, 2007 | 20.66 | 21.26 | 19.68 | 21.21 | 5,433,692 | +1.40(+7.09%) |
Aug 16, 2007 | 19.35 | 19.93 | 18.29 | 19.81 | 8,338,015 | -0.10(-0.50%) |
Aug 15, 2007 | 19.95 | 20.56 | 19.77 | 19.91 | 3,055,371 | -0.40(-1.97%) |
Aug 14, 2007 | 21.34 | 21.51 | 19.88 | 20.31 | 4,635,735 | -0.79(-3.73%) |
Aug 13, 2007 | 21.40 | 21.49 | 20.78 | 21.09 | 2,278,929 | +0.00(+0.00%) |
Aug 10, 2007 | 20.91 | 21.23 | 20.10 | 21.09 | 4,265,035 | -0.22(-1.02%) |
Aug 09, 2007 | 20.99 | 21.72 | 20.93 | 21.31 | 3,997,901 | -0.12(-0.55%) |
Aug 08, 2007 | 21.70 | 21.89 | 21.04 | 21.43 | 4,402,048 | -0.22(-1.01%) |
Aug 07, 2007 | 20.90 | 22.07 | 20.71 | 21.65 | 4,989,865 | +0.97(+4.68%) |
Aug 06, 2007 | 20.43 | 20.91 | 19.10 | 20.68 | 5,527,790 | +0.36(+1.78%) |
Aug 03, 2007 | 20.28 | 21.50 | 20.15 | 20.32 | 6,567,425 | -1.18(-5.49%) |
Aug 02, 2007 | 21.32 | 21.73 | 21.16 | 21.50 | 3,409,581 | +0.39(+1.86%) |
Aug 01, 2007 | 21.74 | 22.15 | 20.56 | 21.11 | 6,447,085 | -0.82(-3.76%) |
Jul 31, 2007 | 22.62 | 22.79 | 21.82 | 21.93 | 3,985,482 | -0.37(-1.68%) |
Jul 30, 2007 | 22.25 | 22.57 | 22.12 | 22.30 | 3,201,109 | +0.03(+0.14%) |
Jul 27, 2007 | 22.23 | 22.78 | 21.71 | 22.27 | 4,095,888 | +0.02(+0.11%) |
Jul 26, 2007 | 22.50 | 22.93 | 21.73 | 22.25 | 4,983,616 | -1.15(-4.93%) |
Jul 25, 2007 | 23.98 | 23.98 | 22.87 | 23.40 | 2,611,587 | -0.34(-1.45%) |
Jul 24, 2007 | 24.49 | 24.54 | 23.48 | 23.75 | 2,960,429 | -0.73(-2.98%) |
Jul 23, 2007 | 24.50 | 24.63 | 24.34 | 24.48 | 1,576,438 | +0.04(+0.18%) |
Jul 20, 2007 | 24.95 | 25.04 | 24.38 | 24.43 | 1,668,095 | -0.44(-1.78%) |
Jul 19, 2007 | 24.93 | 25.05 | 24.79 | 24.88 | 2,032,801 | -0.03(-0.10%) |
Jul 18, 2007 | 24.76 | 24.96 | 24.64 | 24.90 | 2,821,020 | +0.07(+0.30%) |
Jul 17, 2007 | 25.09 | 25.24 | 24.67 | 24.83 | 1,915,025 | -0.31(-1.24%) |
Jul 16, 2007 | 25.40 | 25.79 | 25.10 | 25.14 | 1,974,634 | -0.49(-1.90%) |
Jul 13, 2007 | 25.55 | 25.71 | 25.42 | 25.62 | 1,675,787 | +0.06(+0.24%) |
Jul 12, 2007 | 24.96 | 25.59 | 24.93 | 25.56 | 1,958,450 | +0.71(+2.86%) |
Jul 11, 2007 | 24.97 | 25.04 | 24.65 | 24.85 | 1,950,438 | -0.21(-0.82%) |
Jul 10, 2007 | 25.51 | 25.51 | 24.75 | 25.06 | 2,426,350 | -0.54(-2.10%) |
Jul 09, 2007 | 25.21 | 25.69 | 25.19 | 25.59 | 1,742,767 | +0.52(+2.07%) |
Jul 06, 2007 | 24.93 | 25.34 | 24.69 | 25.07 | 1,765,040 | +0.13(+0.53%) |
Jul 05, 2007 | 25.08 | 25.15 | 24.60 | 24.94 | 1,934,574 | -0.18(-0.72%) |
Jul 03, 2007 | 25.27 | 25.54 | 24.94 | 25.12 | 1,123,280 | -0.16(-0.62%) |
Jul 02, 2007 | 24.95 | 25.39 | 24.91 | 25.28 | 1,519,553 | +0.38(+1.53%) |
Jun 29, 2007 | 25.12 | 25.12 | 24.60 | 24.90 | 1,728,185 | -0.03(-0.13%) |
Jun 28, 2007 | 24.94 | 25.56 | 24.83 | 24.93 | 2,253,772 | +0.21(+0.83%) |
Jun 27, 2007 | 24.10 | 24.78 | 23.71 | 24.73 | 2,734,491 | +0.62(+2.59%) |
Jun 26, 2007 | 24.51 | 24.65 | 24.00 | 24.10 | 1,932,972 | -0.07(-0.31%) |
Jun 25, 2007 | 24.79 | 24.92 | 24.03 | 24.18 | 2,866,689 | -0.40(-1.63%) |
Jun 22, 2007 | 25.21 | 25.16 | 24.49 | 24.58 | 4,287,374 | -0.46(-1.82%) |
Jun 21, 2007 | 24.72 | 25.20 | 24.28 | 25.03 | 7,287,246 | +1.16(+4.86%) |
Jun 20, 2007 | 24.26 | 24.26 | 23.79 | 23.87 | 1,522,277 | -0.39(-1.59%) |
Jun 19, 2007 | 24.30 | 24.40 | 24.10 | 24.26 | 1,235,608 | -0.15(-0.61%) |
Jun 18, 2007 | 24.69 | 24.84 | 24.34 | 24.41 | 1,423,569 | -0.23(-0.94%) |
Jun 15, 2007 | 24.16 | 24.95 | 24.16 | 24.64 | 1,601,596 | +0.66(+2.73%) |
Jun 14, 2007 | 23.92 | 24.31 | 23.90 | 23.98 | 969,931 | +0.07(+0.29%) |
Jun 13, 2007 | 23.86 | 23.96 | 23.46 | 23.91 | 1,516,028 | +0.24(+1.00%) |
Jun 12, 2007 | 23.82 | 24.18 | 23.66 | 23.68 | 1,632,041 | -0.47(-1.94%) |
Jun 11, 2007 | 24.46 | 24.50 | 24.11 | 24.15 | 1,428,857 | -0.17(-0.72%) |
Jun 08, 2007 | 24.01 | 24.49 | 23.50 | 24.32 | 2,770,705 | +0.31(+1.30%) |
Jun 07, 2007 | 25.41 | 25.41 | 23.90 | 24.01 | 3,114,579 | -1.43(-5.62%) |
Jun 06, 2007 | 25.47 | 25.59 | 24.86 | 25.44 | 1,407,305 | -0.11(-0.44%) |
Jun 05, 2007 | 26.01 | 26.12 | 25.51 | 25.55 | 1,509,226 | -0.56(-2.15%) |
Jun 04, 2007 | 26.15 | 26.30 | 25.72 | 26.11 | 1,294,576 | -0.09(-0.33%) |