Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.28 | 20.65 | 20.00 | 20.52 | 1,008,075 | +0.62(+3.14%) |
Aug 30, 2007 | 19.95 | 20.27 | 19.46 | 19.89 | 904,708 | -0.06(-0.28%) |
Aug 29, 2007 | 19.51 | 19.97 | 19.31 | 19.95 | 1,315,832 | +0.58(+2.99%) |
Aug 28, 2007 | 20.16 | 20.27 | 19.23 | 19.37 | 828,306 | -1.00(-4.90%) |
Aug 27, 2007 | 20.38 | 20.54 | 20.14 | 20.37 | 864,064 | -0.02(-0.10%) |
Aug 24, 2007 | 20.42 | 20.77 | 20.12 | 20.39 | 1,234,545 | -0.05(-0.23%) |
Aug 23, 2007 | 21.26 | 21.39 | 20.32 | 20.43 | 2,051,519 | -0.83(-3.90%) |
Aug 22, 2007 | 21.11 | 21.57 | 20.93 | 21.26 | 2,099,587 | +0.20(+0.95%) |
Aug 21, 2007 | 20.24 | 21.13 | 20.04 | 21.06 | 1,669,900 | +0.83(+4.10%) |
Aug 20, 2007 | 19.78 | 20.75 | 19.74 | 20.24 | 2,228,357 | +0.70(+3.59%) |
Aug 17, 2007 | 20.17 | 20.85 | 19.48 | 19.53 | 4,186,474 | +0.05(+0.24%) |
Aug 16, 2007 | 18.19 | 20.17 | 17.77 | 19.49 | 3,876,177 | +0.69(+3.65%) |
Aug 15, 2007 | 19.65 | 19.91 | 18.50 | 18.80 | 3,379,859 | -1.28(-6.40%) |
Aug 14, 2007 | 20.61 | 20.68 | 19.57 | 20.09 | 2,683,544 | -0.53(-2.56%) |
Aug 13, 2007 | 21.34 | 21.47 | 20.19 | 20.61 | 2,237,150 | -0.24(-1.15%) |
Aug 10, 2007 | 19.96 | 21.03 | 18.75 | 20.85 | 5,279,354 | +0.82(+4.09%) |
Aug 09, 2007 | 20.39 | 21.35 | 19.72 | 20.04 | 3,222,559 | -0.84(-4.04%) |
Aug 08, 2007 | 21.67 | 22.57 | 20.52 | 20.88 | 3,660,844 | -0.51(-2.37%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.09 | 21.39 | 3,879,694 | -0.46(-2.11%) |
Aug 06, 2007 | 20.15 | 22.21 | 19.28 | 21.85 | 4,880,854 | +1.58(+7.78%) |
Aug 03, 2007 | 20.71 | 21.23 | 19.87 | 20.27 | 4,524,714 | -0.92(-4.32%) |
Aug 02, 2007 | 21.06 | 21.54 | 20.77 | 21.19 | 6,420,506 | +0.74(+3.60%) |
Aug 01, 2007 | 19.03 | 20.48 | 18.66 | 20.45 | 6,156,706 | +1.50(+7.91%) |
Jul 31, 2007 | 19.34 | 20.11 | 18.52 | 18.95 | 5,301,434 | +0.45(+2.43%) |
Jul 30, 2007 | 19.03 | 19.52 | 18.41 | 18.50 | 5,300,645 | -0.46(-2.40%) |
Jul 27, 2007 | 19.86 | 19.86 | 18.06 | 18.96 | 6,141,631 | -0.67(-3.42%) |
Jul 26, 2007 | 20.14 | 20.17 | 19.23 | 19.63 | 4,657,976 | -0.97(-4.70%) |
Jul 25, 2007 | 21.13 | 21.32 | 20.32 | 20.59 | 5,562,438 | -0.39(-1.85%) |
Jul 24, 2007 | 22.58 | 22.58 | 20.88 | 20.98 | 3,928,349 | -1.68(-7.43%) |
Jul 23, 2007 | 22.94 | 23.10 | 22.60 | 22.67 | 1,289,649 | -0.16(-0.69%) |
Jul 20, 2007 | 23.85 | 23.85 | 22.72 | 22.82 | 1,416,659 | -1.05(-4.39%) |
Jul 19, 2007 | 24.54 | 24.63 | 23.74 | 23.87 | 2,278,770 | -0.36(-1.48%) |
Jul 18, 2007 | 24.46 | 24.46 | 23.89 | 24.23 | 1,965,542 | -0.31(-1.25%) |
Jul 17, 2007 | 24.51 | 24.63 | 24.28 | 24.54 | 1,371,326 | +0.01(+0.04%) |
Jul 16, 2007 | 24.94 | 24.99 | 24.40 | 24.53 | 1,900,864 | -0.43(-1.72%) |
Jul 13, 2007 | 24.77 | 25.46 | 24.59 | 24.96 | 2,494,689 | +0.45(+1.82%) |
Jul 12, 2007 | 23.73 | 25.45 | 23.65 | 24.51 | 5,045,873 | +1.03(+4.38%) |
Jul 11, 2007 | 23.44 | 23.68 | 23.37 | 23.48 | 1,970,036 | -0.09(-0.39%) |
Jul 10, 2007 | 25.08 | 24.02 | 23.44 | 23.58 | 3,249,524 | +0.22(+0.94%) |
Jul 09, 2007 | 24.05 | 24.12 | 23.26 | 23.36 | 1,443,234 | -0.69(-2.87%) |
Jul 06, 2007 | 23.34 | 24.05 | 23.29 | 24.05 | 718,881 | +0.65(+2.78%) |
Jul 05, 2007 | 23.70 | 23.84 | 23.29 | 23.40 | 1,724,026 | -0.36(-1.53%) |
Jul 03, 2007 | 23.25 | 23.79 | 23.20 | 23.76 | 1,003,581 | +0.55(+2.38%) |
Jul 02, 2007 | 23.41 | 23.41 | 22.90 | 23.21 | 827,329 | +0.16(+0.71%) |
Jun 29, 2007 | 23.39 | 23.95 | 22.86 | 23.04 | 1,802,382 | -0.26(-1.10%) |
Jun 28, 2007 | 22.79 | 23.42 | 22.64 | 23.30 | 3,556,107 | +0.61(+2.71%) |
Jun 27, 2007 | 22.64 | 22.71 | 22.46 | 22.69 | 2,569,528 | -0.04(-0.16%) |
Jun 26, 2007 | 23.01 | 23.01 | 22.57 | 22.72 | 2,621,840 | -0.30(-1.29%) |
Jun 25, 2007 | 23.74 | 23.95 | 22.94 | 23.02 | 2,613,684 | -0.72(-3.04%) |
Jun 22, 2007 | 23.65 | 24.11 | 23.50 | 23.74 | 5,942,155 | -0.02(-0.09%) |
Jun 21, 2007 | 24.22 | 24.33 | 23.54 | 23.76 | 3,067,996 | -0.54(-2.23%) |
Jun 20, 2007 | 25.13 | 25.17 | 24.20 | 24.30 | 2,377,839 | -0.60(-2.40%) |
Jun 19, 2007 | 25.26 | 25.35 | 24.89 | 24.90 | 849,605 | -0.39(-1.54%) |
Jun 18, 2007 | 25.64 | 25.75 | 25.09 | 25.29 | 1,028,202 | -0.29(-1.14%) |
Jun 15, 2007 | 25.23 | 25.80 | 25.19 | 25.58 | 3,578,971 | -0.11(-0.42%) |
Jun 14, 2007 | 26.12 | 26.24 | 25.67 | 25.69 | 856,444 | -0.43(-1.65%) |
Jun 13, 2007 | 25.75 | 26.15 | 25.73 | 26.12 | 781,996 | +0.54(+2.10%) |
Jun 12, 2007 | 25.82 | 25.91 | 25.44 | 25.58 | 1,084,868 | -0.35(-1.36%) |
Jun 11, 2007 | 25.61 | 26.06 | 25.49 | 25.94 | 653,617 | +0.33(+1.28%) |
Jun 08, 2007 | 25.51 | 25.75 | 25.45 | 25.61 | 1,187,063 | -0.18(-0.71%) |
Jun 07, 2007 | 26.51 | 26.58 | 25.77 | 25.79 | 710,479 | -0.78(-2.93%) |
Jun 06, 2007 | 27.17 | 27.24 | 26.46 | 26.57 | 980,328 | -0.66(-2.41%) |
Jun 05, 2007 | 27.53 | 27.58 | 27.16 | 27.23 | 713,996 | -0.30(-1.10%) |
Jun 04, 2007 | 27.78 | 27.82 | 27.31 | 27.53 | 1,099,328 | -0.37(-1.34%) |