Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.26 | 22.41 | 22.05 | 22.36 | 914,810 | +0.34(+1.54%) |
Aug 30, 2007 | 21.82 | 22.18 | 21.52 | 22.02 | 1,266,885 | -0.02(-0.10%) |
Aug 29, 2007 | 21.66 | 22.07 | 21.54 | 22.04 | 859,468 | +0.60(+2.78%) |
Aug 28, 2007 | 21.65 | 21.75 | 21.44 | 21.45 | 1,072,910 | -0.32(-1.45%) |
Aug 27, 2007 | 21.68 | 21.86 | 21.57 | 21.76 | 880,256 | -0.06(-0.30%) |
Aug 24, 2007 | 21.88 | 22.11 | 21.56 | 21.83 | 1,258,124 | -0.12(-0.52%) |
Aug 23, 2007 | 21.90 | 22.19 | 21.56 | 21.94 | 1,183,176 | +0.12(+0.56%) |
Aug 22, 2007 | 21.81 | 21.93 | 21.55 | 21.82 | 1,143,269 | +0.27(+1.23%) |
Aug 21, 2007 | 21.65 | 21.72 | 21.30 | 21.55 | 1,378,264 | -0.01(-0.03%) |
Aug 20, 2007 | 21.53 | 21.74 | 21.32 | 21.56 | 1,594,069 | +0.12(+0.57%) |
Aug 17, 2007 | 21.32 | 21.68 | 20.76 | 21.44 | 2,793,515 | +0.73(+3.51%) |
Aug 16, 2007 | 21.14 | 21.75 | 20.34 | 20.71 | 3,970,849 | -0.42(-2.01%) |
Aug 15, 2007 | 21.68 | 21.88 | 21.07 | 21.14 | 1,534,278 | -0.55(-2.52%) |
Aug 14, 2007 | 22.55 | 22.55 | 21.61 | 21.68 | 2,130,942 | -0.48(-2.17%) |
Aug 13, 2007 | 21.56 | 22.37 | 21.39 | 22.16 | 2,758,753 | +0.60(+2.80%) |
Aug 10, 2007 | 20.41 | 22.04 | 20.32 | 21.56 | 4,009,369 | +1.22(+6.01%) |
Aug 09, 2007 | 21.78 | 21.65 | 20.09 | 20.34 | 4,975,489 | -1.44(-6.60%) |
Aug 08, 2007 | 22.77 | 22.83 | 21.08 | 21.78 | 3,522,727 | -0.97(-4.27%) |
Aug 07, 2007 | 22.96 | 23.01 | 22.42 | 22.75 | 2,177,523 | -0.21(-0.91%) |
Aug 06, 2007 | 22.92 | 23.09 | 22.55 | 22.96 | 2,217,937 | +0.07(+0.31%) |
Aug 03, 2007 | 23.14 | 23.59 | 22.87 | 22.88 | 2,057,523 | -0.70(-2.99%) |
Aug 02, 2007 | 23.78 | 23.88 | 23.27 | 23.59 | 1,560,558 | -0.03(-0.12%) |
Aug 01, 2007 | 22.98 | 23.86 | 23.29 | 23.62 | 4,406,635 | +0.64(+2.79%) |
Jul 31, 2007 | 22.93 | 23.92 | 22.93 | 22.98 | 3,868,928 | +0.05(+0.22%) |
Jul 30, 2007 | 22.75 | 23.01 | 22.44 | 22.93 | 2,615,948 | +0.42(+1.89%) |
Jul 27, 2007 | 22.11 | 22.73 | 21.37 | 22.50 | 3,641,025 | +1.16(+5.42%) |
Jul 26, 2007 | 20.76 | 22.04 | 20.76 | 21.34 | 1,715,172 | -0.50(-2.30%) |
Jul 25, 2007 | 21.98 | 22.24 | 21.65 | 21.85 | 1,215,870 | -0.06(-0.26%) |
Jul 24, 2007 | 22.01 | 22.25 | 21.87 | 21.91 | 1,129,085 | -0.26(-1.17%) |
Jul 23, 2007 | 22.00 | 22.37 | 21.97 | 22.16 | 1,195,969 | +0.22(+0.98%) |
Jul 20, 2007 | 22.37 | 22.50 | 21.88 | 21.95 | 2,242,182 | -0.47(-2.09%) |
Jul 19, 2007 | 22.37 | 22.63 | 22.34 | 22.42 | 982,805 | +0.17(+0.74%) |
Jul 18, 2007 | 22.55 | 22.58 | 21.75 | 22.25 | 2,200,328 | -0.57(-2.49%) |
Jul 17, 2007 | 22.88 | 23.05 | 22.78 | 22.82 | 857,521 | -0.01(-0.03%) |
Jul 16, 2007 | 23.16 | 23.16 | 22.78 | 22.83 | 939,383 | -0.35(-1.52%) |
Jul 13, 2007 | 22.59 | 23.27 | 22.59 | 23.18 | 1,592,123 | +0.70(+3.10%) |
Jul 12, 2007 | 22.38 | 22.48 | 22.24 | 22.48 | 748,089 | +0.22(+0.97%) |
Jul 11, 2007 | 21.93 | 22.27 | 21.83 | 22.27 | 1,446,120 | +0.34(+1.54%) |
Jul 10, 2007 | 22.04 | 22.15 | 21.86 | 21.93 | 1,059,564 | -0.24(-1.07%) |
Jul 09, 2007 | 22.40 | 22.43 | 22.15 | 22.16 | 1,131,002 | -0.26(-1.15%) |
Jul 06, 2007 | 22.60 | 22.53 | 22.04 | 22.42 | 1,552,632 | -0.18(-0.80%) |
Jul 05, 2007 | 22.58 | 22.65 | 22.37 | 22.60 | 978,634 | -0.02(-0.10%) |
Jul 03, 2007 | 22.47 | 22.70 | 22.43 | 22.62 | 775,621 | +0.17(+0.74%) |
Jul 02, 2007 | 22.11 | 22.46 | 21.97 | 22.46 | 1,256,595 | +0.42(+1.93%) |
Jun 29, 2007 | 21.91 | 22.08 | 21.82 | 22.04 | 1,391,056 | +0.17(+0.79%) |
Jun 28, 2007 | 21.61 | 22.02 | 21.60 | 21.86 | 1,066,173 | +0.19(+0.90%) |
Jun 27, 2007 | 21.42 | 21.75 | 21.38 | 21.67 | 1,382,852 | +0.09(+0.43%) |
Jun 26, 2007 | 21.86 | 21.92 | 21.44 | 21.57 | 1,447,789 | -0.21(-0.96%) |
Jun 25, 2007 | 21.88 | 22.08 | 21.67 | 21.78 | 777,150 | -0.07(-0.33%) |
Jun 22, 2007 | 22.04 | 22.09 | 21.79 | 21.86 | 1,579,052 | -0.26(-1.17%) |
Jun 21, 2007 | 22.04 | 22.15 | 21.79 | 22.11 | 806,907 | +0.03(+0.13%) |
Jun 20, 2007 | 22.24 | 22.32 | 22.03 | 22.09 | 766,443 | -0.14(-0.65%) |
Jun 19, 2007 | 22.01 | 22.36 | 22.01 | 22.23 | 918,842 | +0.14(+0.62%) |
Jun 18, 2007 | 22.04 | 22.14 | 21.87 | 22.09 | 1,199,167 | +0.16(+0.72%) |
Jun 15, 2007 | 22.00 | 22.06 | 21.86 | 21.93 | 1,376,734 | +0.01(+0.03%) |
Jun 14, 2007 | 22.06 | 22.16 | 21.88 | 21.93 | 849,734 | -0.07(-0.33%) |
Jun 13, 2007 | 21.63 | 22.05 | 21.61 | 22.00 | 1,091,821 | +0.41(+1.90%) |
Jun 12, 2007 | 21.66 | 21.85 | 21.57 | 21.59 | 939,839 | -0.19(-0.86%) |
Jun 11, 2007 | 21.66 | 21.96 | 21.63 | 21.78 | 620,580 | +0.05(+0.23%) |
Jun 08, 2007 | 21.60 | 21.84 | 21.49 | 21.73 | 1,048,993 | +0.06(+0.30%) |
Jun 07, 2007 | 21.97 | 22.16 | 21.66 | 21.66 | 1,469,202 | -0.38(-1.73%) |
Jun 06, 2007 | 22.03 | 22.25 | 21.97 | 22.04 | 1,241,995 | -0.03(-0.13%) |
Jun 05, 2007 | 22.29 | 22.29 | 22.04 | 22.07 | 1,081,948 | -0.22(-1.00%) |
Jun 04, 2007 | 21.86 | 22.29 | 21.80 | 22.29 | 1,359,770 | +0.41(+1.87%) |