Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.16 | 20.69 | 20.04 | 20.58 | 16,311,101 | +0.68(+3.44%) |
Aug 30, 2007 | 19.98 | 20.35 | 19.74 | 19.90 | 13,863,244 | -0.38(-1.88%) |
Aug 29, 2007 | 19.84 | 20.32 | 19.83 | 20.28 | 10,162,729 | +0.57(+2.91%) |
Aug 28, 2007 | 20.17 | 20.20 | 19.68 | 19.71 | 10,195,793 | -0.50(-2.46%) |
Aug 27, 2007 | 20.46 | 20.55 | 20.18 | 20.20 | 7,404,823 | -0.29(-1.40%) |
Aug 24, 2007 | 20.23 | 20.56 | 20.12 | 20.49 | 9,430,431 | +0.26(+1.29%) |
Aug 23, 2007 | 20.90 | 21.03 | 20.16 | 20.23 | 13,485,983 | -0.59(-2.84%) |
Aug 22, 2007 | 20.56 | 20.88 | 20.49 | 20.82 | 14,881,197 | +0.60(+2.96%) |
Aug 21, 2007 | 20.66 | 20.70 | 20.17 | 20.22 | 11,367,686 | -0.39(-1.89%) |
Aug 20, 2007 | 19.51 | 20.74 | 19.51 | 20.61 | 23,656,300 | +1.07(+5.48%) |
Aug 17, 2007 | 20.02 | 20.13 | 19.00 | 19.54 | 21,607,386 | +0.17(+0.89%) |
Aug 16, 2007 | 19.65 | 19.79 | 18.33 | 19.37 | 44,234,892 | -0.49(-2.46%) |
Aug 15, 2007 | 20.56 | 20.83 | 19.64 | 19.86 | 24,260,822 | -1.01(-4.85%) |
Aug 14, 2007 | 21.73 | 21.83 | 20.85 | 20.87 | 18,590,926 | -0.89(-4.09%) |
Aug 13, 2007 | 21.64 | 22.09 | 21.63 | 21.76 | 11,078,236 | +0.24(+1.13%) |
Aug 10, 2007 | 21.31 | 21.65 | 20.85 | 21.52 | 22,295,652 | +0.18(+0.82%) |
Aug 09, 2007 | 21.78 | 22.08 | 21.35 | 21.35 | 16,903,282 | -0.62(-2.82%) |
Aug 08, 2007 | 21.77 | 22.18 | 21.73 | 21.97 | 21,512,370 | +0.40(+1.87%) |
Aug 07, 2007 | 21.09 | 21.80 | 20.85 | 21.56 | 17,998,068 | +0.40(+1.90%) |
Aug 06, 2007 | 21.27 | 21.38 | 20.94 | 21.16 | 23,653,546 | -0.06(-0.26%) |
Aug 03, 2007 | 21.57 | 22.14 | 21.19 | 21.21 | 19,026,868 | -0.92(-4.17%) |
Aug 02, 2007 | 22.05 | 22.27 | 21.84 | 22.14 | 15,644,093 | +0.12(+0.54%) |
Aug 01, 2007 | 21.77 | 22.14 | 21.68 | 22.02 | 16,109,592 | +0.04(+0.17%) |
Jul 31, 2007 | 22.45 | 22.53 | 21.98 | 21.98 | 13,235,560 | -0.29(-1.29%) |
Jul 30, 2007 | 21.91 | 22.44 | 21.84 | 22.27 | 12,827,945 | +0.29(+1.33%) |
Jul 27, 2007 | 21.85 | 22.46 | 21.66 | 21.98 | 22,337,514 | -0.18(-0.82%) |
Jul 26, 2007 | 22.20 | 22.32 | 21.82 | 22.16 | 24,642,214 | -0.50(-2.21%) |
Jul 25, 2007 | 23.25 | 23.58 | 22.33 | 22.66 | 20,313,832 | -0.40(-1.74%) |
Jul 24, 2007 | 22.68 | 23.55 | 22.68 | 23.06 | 19,733,322 | -0.43(-1.83%) |
Jul 23, 2007 | 23.06 | 23.61 | 23.06 | 23.49 | 9,815,281 | +0.27(+1.15%) |
Jul 20, 2007 | 22.97 | 23.31 | 22.82 | 23.22 | 14,787,966 | +0.02(+0.10%) |
Jul 19, 2007 | 23.41 | 23.45 | 22.98 | 23.20 | 22,015,120 | -0.03(-0.14%) |
Jul 18, 2007 | 23.25 | 23.87 | 23.17 | 23.23 | 31,383,248 | +0.37(+1.62%) |
Jul 17, 2007 | 22.86 | 23.06 | 22.47 | 22.86 | 15,640,596 | +0.32(+1.41%) |
Jul 16, 2007 | 22.11 | 22.73 | 21.62 | 22.54 | 11,302,641 | +0.25(+1.14%) |
Jul 13, 2007 | 22.10 | 22.36 | 21.88 | 22.29 | 7,573,398 | +0.20(+0.89%) |
Jul 12, 2007 | 21.95 | 22.09 | 21.72 | 22.09 | 12,293,493 | +0.37(+1.68%) |
Jul 11, 2007 | 21.17 | 21.74 | 21.16 | 21.72 | 13,143,955 | +0.49(+2.33%) |
Jul 10, 2007 | 21.53 | 21.49 | 21.19 | 21.23 | 11,807,363 | -0.33(-1.53%) |
Jul 09, 2007 | 21.59 | 21.77 | 21.54 | 21.56 | 7,010,163 | +0.01(+0.04%) |
Jul 06, 2007 | 21.42 | 21.66 | 21.24 | 21.55 | 8,408,044 | +0.15(+0.70%) |
Jul 05, 2007 | 21.50 | 21.55 | 21.27 | 21.40 | 6,845,979 | -0.13(-0.63%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.40 | 21.54 | 4,181,305 | +0.09(+0.42%) |
Jul 02, 2007 | 21.37 | 21.57 | 21.35 | 21.44 | 7,763,638 | +0.20(+0.95%) |
Jun 29, 2007 | 21.35 | 21.55 | 21.10 | 21.24 | 8,177,232 | +0.01(+0.04%) |
Jun 28, 2007 | 21.12 | 21.40 | 21.11 | 21.23 | 8,266,219 | +0.07(+0.35%) |
Jun 27, 2007 | 20.81 | 21.24 | 20.68 | 21.16 | 12,411,657 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.31 | 20.89 | 20.94 | 10,561,129 | -0.23(-1.06%) |
Jun 25, 2007 | 21.50 | 21.52 | 21.10 | 21.16 | 9,688,443 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.18 | 21.42 | 13,143,413 | -0.35(-1.62%) |
Jun 21, 2007 | 21.64 | 21.78 | 21.47 | 21.77 | 9,937,240 | +0.13(+0.59%) |
Jun 20, 2007 | 21.99 | 22.09 | 21.61 | 21.64 | 8,949,099 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.09 | 21.88 | 22.05 | 10,678,752 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.04 | 5,401,439 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,138,322 | +0.38(+1.76%) |
Jun 14, 2007 | 21.61 | 21.94 | 21.56 | 21.80 | 13,057,228 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,992,249 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.33 | 20.90 | 20.90 | 13,439,909 | -0.44(-2.04%) |
Jun 11, 2007 | 21.47 | 21.54 | 21.34 | 21.34 | 8,163,112 | -0.18(-0.84%) |
Jun 08, 2007 | 21.18 | 21.60 | 21.16 | 21.52 | 11,370,884 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.18 | 21.18 | 16,629,496 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,569,260 | -0.52(-2.33%) |
Jun 05, 2007 | 22.34 | 22.51 | 22.16 | 22.32 | 7,826,531 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.53 | 22.35 | 22.49 | 7,472,573 | -0.02(-0.08%) |