Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.27 | 23.68 | 23.11 | 23.25 | 1,963,600 | +0.22(+0.96%) |
Aug 30, 2007 | 23.18 | 23.32 | 22.82 | 23.03 | 2,239,100 | -0.15(-0.65%) |
Aug 29, 2007 | 22.45 | 23.26 | 22.40 | 23.18 | 2,942,300 | +0.86(+3.85%) |
Aug 28, 2007 | 22.47 | 22.67 | 22.19 | 22.32 | 2,442,600 | -0.31(-1.37%) |
Aug 27, 2007 | 23.15 | 23.15 | 22.61 | 22.63 | 1,865,476 | -0.55(-2.37%) |
Aug 24, 2007 | 22.94 | 23.25 | 22.84 | 23.18 | 2,131,200 | +0.15(+0.65%) |
Aug 23, 2007 | 22.59 | 23.21 | 22.57 | 23.03 | 2,533,900 | +0.44(+1.95%) |
Aug 22, 2007 | 21.93 | 22.62 | 21.88 | 22.59 | 2,988,300 | +0.67(+3.06%) |
Aug 21, 2007 | 22.18 | 22.33 | 21.81 | 21.92 | 3,033,800 | -0.26(-1.17%) |
Aug 20, 2007 | 22.50 | 22.65 | 22.11 | 22.18 | 3,312,902 | -0.19(-0.85%) |
Aug 17, 2007 | 22.52 | 23.06 | 21.99 | 22.37 | 4,249,041 | +0.25(+1.13%) |
Aug 16, 2007 | 22.70 | 22.48 | 21.24 | 22.12 | 5,673,914 | -0.58(-2.56%) |
Aug 15, 2007 | 23.21 | 23.58 | 22.59 | 22.70 | 2,764,576 | -0.54(-2.32%) |
Aug 14, 2007 | 24.01 | 24.06 | 23.15 | 23.24 | 2,090,618 | -0.79(-3.29%) |
Aug 13, 2007 | 24.20 | 24.36 | 23.77 | 24.03 | 2,266,000 | +0.15(+0.63%) |
Aug 10, 2007 | 23.47 | 24.07 | 22.68 | 23.88 | 3,327,938 | +0.00(+0.00%) |
Aug 09, 2007 | 24.45 | 25.00 | 23.84 | 23.88 | 3,253,796 | -0.57(-2.33%) |
Aug 08, 2007 | 24.33 | 24.84 | 23.94 | 24.45 | 2,391,274 | +0.27(+1.12%) |
Aug 07, 2007 | 24.44 | 24.39 | 23.92 | 24.18 | 5,071,079 | -0.26(-1.06%) |
Aug 06, 2007 | 24.66 | 24.75 | 22.05 | 24.44 | 5,686,155 | -0.62(-2.47%) |
Aug 03, 2007 | 25.23 | 25.36 | 25.00 | 25.06 | 2,646,902 | -0.30(-1.18%) |
Aug 02, 2007 | 25.61 | 25.78 | 25.25 | 25.36 | 2,412,977 | -0.25(-0.98%) |
Aug 01, 2007 | 25.45 | 25.72 | 24.99 | 25.61 | 3,021,437 | +0.14(+0.55%) |
Jul 31, 2007 | 25.48 | 26.00 | 25.38 | 25.47 | 2,491,908 | -0.01(-0.04%) |
Jul 30, 2007 | 25.07 | 25.64 | 24.68 | 25.48 | 2,488,049 | +0.34(+1.35%) |
Jul 27, 2007 | 25.68 | 26.24 | 25.02 | 25.14 | 2,783,013 | -0.69(-2.67%) |
Jul 26, 2007 | 26.00 | 26.82 | 25.32 | 25.83 | 2,942,422 | -0.84(-3.15%) |
Jul 25, 2007 | 26.80 | 26.96 | 26.25 | 26.67 | 2,176,917 | +0.03(+0.11%) |
Jul 24, 2007 | 27.18 | 27.48 | 26.49 | 26.64 | 3,857,318 | -0.78(-2.84%) |
Jul 23, 2007 | 27.10 | 27.47 | 26.61 | 27.42 | 2,326,158 | +0.39(+1.44%) |
Jul 20, 2007 | 26.59 | 27.73 | 26.59 | 27.03 | 3,231,051 | -0.34(-1.24%) |
Jul 19, 2007 | 26.45 | 27.46 | 26.40 | 27.37 | 3,965,953 | +1.00(+3.79%) |
Jul 18, 2007 | 26.08 | 26.42 | 26.07 | 26.37 | 2,064,722 | +0.14(+0.53%) |
Jul 17, 2007 | 26.27 | 26.49 | 26.08 | 26.23 | 1,791,438 | +0.00(+0.00%) |
Jul 16, 2007 | 26.60 | 26.68 | 26.12 | 26.23 | 2,155,500 | -0.49(-1.83%) |
Jul 13, 2007 | 26.40 | 26.92 | 26.26 | 26.72 | 1,900,151 | +0.34(+1.29%) |
Jul 12, 2007 | 26.50 | 26.50 | 26.00 | 26.38 | 1,987,000 | +0.07(+0.27%) |
Jul 11, 2007 | 25.98 | 26.38 | 25.95 | 26.31 | 2,014,100 | +0.28(+1.08%) |
Jul 10, 2007 | 26.36 | 26.41 | 25.90 | 26.03 | 2,547,184 | -0.38(-1.44%) |
Jul 09, 2007 | 26.59 | 26.73 | 26.25 | 26.41 | 1,948,306 | -0.12(-0.45%) |
Jul 06, 2007 | 26.35 | 26.64 | 26.20 | 26.53 | 1,503,462 | +0.12(+0.45%) |
Jul 05, 2007 | 25.69 | 26.60 | 25.68 | 26.41 | 2,826,932 | -0.03(-0.11%) |
Jul 03, 2007 | 26.76 | 26.77 | 26.34 | 26.44 | 1,105,400 | +0.11(+0.42%) |
Jul 02, 2007 | 26.20 | 26.42 | 26.15 | 26.33 | 2,052,041 | +0.37(+1.43%) |
Jun 29, 2007 | 25.82 | 26.03 | 25.65 | 25.96 | 2,014,614 | +0.15(+0.58%) |
Jun 28, 2007 | 25.97 | 26.25 | 25.78 | 25.81 | 2,174,306 | -0.22(-0.85%) |
Jun 27, 2007 | 25.65 | 26.17 | 25.60 | 26.03 | 3,359,993 | +0.13(+0.50%) |
Jun 26, 2007 | 26.20 | 26.43 | 25.87 | 25.90 | 3,318,421 | -0.26(-0.99%) |
Jun 25, 2007 | 26.25 | 26.53 | 25.75 | 26.16 | 3,468,352 | -0.25(-0.95%) |
Jun 22, 2007 | 26.21 | 26.41 | 25.81 | 26.41 | 4,697,600 | +0.09(+0.34%) |
Jun 21, 2007 | 25.96 | 26.34 | 25.57 | 26.32 | 1,894,200 | +0.36(+1.39%) |
Jun 20, 2007 | 26.69 | 27.06 | 25.95 | 25.96 | 2,615,400 | -0.67(-2.52%) |
Jun 19, 2007 | 26.50 | 26.74 | 26.41 | 26.63 | 1,406,100 | +0.14(+0.53%) |
Jun 18, 2007 | 26.12 | 26.74 | 26.12 | 26.49 | 1,745,300 | -0.04(-0.15%) |
Jun 15, 2007 | 26.42 | 26.58 | 26.09 | 26.53 | 3,784,400 | +0.25(+0.95%) |
Jun 14, 2007 | 26.50 | 26.50 | 26.23 | 26.28 | 1,734,600 | -0.04(-0.15%) |
Jun 13, 2007 | 25.69 | 26.35 | 25.68 | 26.32 | 2,834,700 | +0.62(+2.41%) |
Jun 12, 2007 | 25.84 | 26.01 | 25.54 | 25.70 | 5,504,800 | -0.16(-0.62%) |
Jun 11, 2007 | 25.55 | 26.13 | 25.51 | 25.86 | 2,797,028 | +0.33(+1.29%) |
Jun 08, 2007 | 25.06 | 25.54 | 24.89 | 25.53 | 3,555,219 | +0.08(+0.31%) |
Jun 07, 2007 | 25.20 | 25.52 | 25.05 | 25.45 | 6,031,893 | +0.08(+0.32%) |
Jun 06, 2007 | 25.87 | 25.90 | 25.29 | 25.37 | 3,780,963 | -0.73(-2.80%) |
Jun 05, 2007 | 26.05 | 26.34 | 25.81 | 26.10 | 3,061,600 | -0.06(-0.23%) |
Jun 04, 2007 | 26.70 | 26.70 | 26.01 | 26.16 | 2,460,770 | -0.54(-2.02%) |