Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.39 | 24.04 | 23.14 | 23.86 | 21,050,350 | +0.61(+2.61%) |
Aug 30, 2007 | 23.16 | 23.43 | 22.88 | 23.26 | 12,267,863 | +0.09(+0.40%) |
Aug 29, 2007 | 22.30 | 23.20 | 22.30 | 23.16 | 12,352,723 | +0.90(+4.04%) |
Aug 28, 2007 | 22.85 | 22.86 | 22.22 | 22.27 | 12,592,596 | -0.49(-2.16%) |
Aug 27, 2007 | 23.19 | 23.28 | 22.71 | 22.76 | 10,025,851 | -0.45(-1.92%) |
Aug 24, 2007 | 22.74 | 23.24 | 22.71 | 23.20 | 11,964,866 | +0.44(+1.92%) |
Aug 23, 2007 | 22.91 | 23.05 | 22.44 | 22.77 | 15,472,499 | -0.15(-0.64%) |
Aug 22, 2007 | 22.77 | 22.93 | 22.57 | 22.91 | 16,073,417 | +0.70(+3.15%) |
Aug 21, 2007 | 21.90 | 22.51 | 21.90 | 22.21 | 15,760,919 | +0.32(+1.44%) |
Aug 20, 2007 | 22.01 | 22.26 | 21.67 | 21.90 | 24,944,538 | +1.25(+6.07%) |
Aug 17, 2007 | 21.13 | 21.82 | 20.51 | 20.64 | 21,097,076 | +0.05(+0.22%) |
Aug 16, 2007 | 20.03 | 20.68 | 19.96 | 20.60 | 18,746,442 | +0.37(+1.82%) |
Aug 15, 2007 | 20.58 | 20.98 | 20.14 | 20.23 | 15,061,716 | -0.32(-1.57%) |
Aug 14, 2007 | 21.13 | 21.39 | 20.51 | 20.55 | 17,664,440 | -0.61(-2.87%) |
Aug 13, 2007 | 21.51 | 21.67 | 21.05 | 21.16 | 11,179,651 | -0.17(-0.79%) |
Aug 10, 2007 | 20.75 | 21.54 | 20.40 | 21.33 | 13,619,325 | +0.25(+1.20%) |
Aug 09, 2007 | 21.31 | 21.81 | 20.04 | 21.08 | 21,892,552 | -0.80(-3.65%) |
Aug 08, 2007 | 21.51 | 22.08 | 21.37 | 21.87 | 16,446,874 | +0.42(+1.97%) |
Aug 07, 2007 | 21.34 | 21.69 | 20.95 | 21.45 | 18,039,644 | -0.09(-0.43%) |
Aug 06, 2007 | 21.27 | 21.58 | 20.79 | 21.54 | 17,811,716 | +0.34(+1.59%) |
Aug 03, 2007 | 21.42 | 21.87 | 21.17 | 21.21 | 15,179,650 | -0.67(-3.06%) |
Aug 02, 2007 | 21.74 | 21.98 | 21.51 | 21.87 | 10,814,256 | +0.12(+0.57%) |
Aug 01, 2007 | 21.47 | 21.80 | 21.26 | 21.75 | 16,674,581 | +0.23(+1.07%) |
Jul 31, 2007 | 21.94 | 22.08 | 21.48 | 21.52 | 13,209,915 | -0.15(-0.71%) |
Jul 30, 2007 | 21.48 | 21.76 | 21.04 | 21.67 | 17,102,158 | +0.34(+1.58%) |
Jul 27, 2007 | 21.76 | 22.04 | 21.34 | 21.34 | 15,470,664 | -0.45(-2.08%) |
Jul 26, 2007 | 21.71 | 22.02 | 21.49 | 21.79 | 22,023,324 | -0.21(-0.94%) |
Jul 25, 2007 | 22.28 | 22.46 | 21.84 | 22.00 | 13,325,745 | -0.22(-1.00%) |
Jul 24, 2007 | 22.29 | 22.79 | 22.12 | 22.22 | 14,935,497 | -0.39(-1.73%) |
Jul 23, 2007 | 22.68 | 23.03 | 22.56 | 22.61 | 13,188,648 | -0.15(-0.68%) |
Jul 20, 2007 | 22.67 | 23.08 | 22.67 | 22.77 | 15,028,887 | -0.04(-0.17%) |
Jul 19, 2007 | 23.16 | 23.19 | 22.70 | 22.80 | 12,303,706 | +0.00(+0.00%) |
Jul 18, 2007 | 22.80 | 23.13 | 22.70 | 22.80 | 14,075,455 | -0.14(-0.60%) |
Jul 17, 2007 | 23.18 | 23.18 | 22.85 | 22.94 | 10,718,324 | -0.24(-1.03%) |
Jul 16, 2007 | 23.48 | 23.56 | 23.14 | 23.18 | 10,068,940 | -0.45(-1.92%) |
Jul 13, 2007 | 23.59 | 23.71 | 23.23 | 23.63 | 7,510,152 | +0.04(+0.16%) |
Jul 12, 2007 | 23.17 | 23.62 | 23.07 | 23.60 | 12,870,917 | +0.53(+2.30%) |
Jul 11, 2007 | 22.95 | 23.09 | 22.69 | 23.07 | 18,427,500 | +0.03(+0.13%) |
Jul 10, 2007 | 23.38 | 23.45 | 22.99 | 23.03 | 18,401,576 | -0.58(-2.47%) |
Jul 09, 2007 | 23.98 | 24.06 | 23.56 | 23.62 | 10,745,004 | -0.28(-1.19%) |
Jul 06, 2007 | 23.59 | 23.93 | 23.42 | 23.90 | 11,216,589 | +0.25(+1.07%) |
Jul 05, 2007 | 23.58 | 23.70 | 23.43 | 23.65 | 7,972,613 | -0.01(-0.03%) |
Jul 03, 2007 | 23.60 | 23.67 | 23.43 | 23.66 | 6,885,109 | +0.06(+0.26%) |
Jul 02, 2007 | 23.58 | 23.79 | 23.52 | 23.60 | 8,733,094 | +0.02(+0.06%) |
Jun 29, 2007 | 23.62 | 23.86 | 23.48 | 23.58 | 9,776,338 | -0.04(-0.16%) |
Jun 28, 2007 | 23.96 | 24.05 | 23.59 | 23.62 | 13,570,451 | -0.39(-1.63%) |
Jun 27, 2007 | 23.81 | 24.09 | 23.74 | 24.01 | 10,266,445 | +0.10(+0.42%) |
Jun 26, 2007 | 23.97 | 24.31 | 23.84 | 23.91 | 11,934,437 | -0.08(-0.32%) |
Jun 25, 2007 | 23.86 | 24.16 | 23.60 | 23.99 | 12,992,814 | +0.14(+0.58%) |
Jun 22, 2007 | 24.51 | 24.51 | 23.76 | 23.85 | 16,153,338 | -0.66(-2.70%) |
Jun 21, 2007 | 24.32 | 24.53 | 24.00 | 24.51 | 10,996,083 | +0.19(+0.79%) |
Jun 20, 2007 | 24.70 | 24.76 | 24.26 | 24.32 | 15,269,850 | +0.05(+0.22%) |
Jun 19, 2007 | 24.27 | 24.30 | 24.01 | 24.26 | 7,827,031 | -0.05(-0.22%) |
Jun 18, 2007 | 24.29 | 24.37 | 24.21 | 24.32 | 8,219,313 | +0.08(+0.32%) |
Jun 15, 2007 | 24.32 | 24.49 | 24.20 | 24.24 | 13,582,803 | +0.04(+0.16%) |
Jun 14, 2007 | 24.21 | 24.29 | 24.05 | 24.20 | 10,488,277 | -0.05(-0.19%) |
Jun 13, 2007 | 24.23 | 24.29 | 23.93 | 24.25 | 12,907,307 | +0.15(+0.64%) |
Jun 12, 2007 | 24.32 | 24.41 | 24.08 | 24.09 | 10,670,101 | -0.34(-1.38%) |
Jun 11, 2007 | 24.47 | 24.62 | 24.31 | 24.43 | 7,512,924 | -0.19(-0.78%) |
Jun 08, 2007 | 24.36 | 24.72 | 24.15 | 24.62 | 10,140,404 | +0.25(+1.04%) |
Jun 07, 2007 | 24.59 | 24.78 | 24.33 | 24.37 | 13,909,438 | -0.32(-1.31%) |
Jun 06, 2007 | 24.78 | 24.86 | 24.51 | 24.69 | 10,631,052 | -0.22(-0.86%) |
Jun 05, 2007 | 25.12 | 25.21 | 24.82 | 24.91 | 9,089,523 | -0.44(-1.73%) |
Jun 04, 2007 | 25.09 | 25.40 | 24.97 | 25.35 | 9,224,071 | +0.25(+1.01%) |