Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.98 | 24.11 | 23.36 | 23.96 | 1,255,900 | +0.26(+1.10%) |
Aug 30, 2007 | 23.24 | 23.75 | 23.15 | 23.70 | 1,583,200 | +0.31(+1.33%) |
Aug 29, 2007 | 23.20 | 23.65 | 23.07 | 23.39 | 1,217,300 | +0.38(+1.65%) |
Aug 28, 2007 | 23.24 | 23.54 | 22.90 | 23.01 | 850,100 | -0.07(-0.30%) |
Aug 27, 2007 | 23.43 | 23.74 | 23.06 | 23.08 | 561,300 | -0.47(-2.00%) |
Aug 24, 2007 | 23.01 | 23.75 | 23.01 | 23.55 | 709,200 | -0.06(-0.25%) |
Aug 23, 2007 | 23.66 | 23.77 | 23.07 | 23.61 | 1,122,200 | +0.01(+0.04%) |
Aug 22, 2007 | 24.03 | 24.12 | 23.44 | 23.60 | 649,200 | -0.20(-0.84%) |
Aug 21, 2007 | 23.53 | 23.89 | 23.20 | 23.80 | 938,200 | +0.27(+1.15%) |
Aug 20, 2007 | 23.85 | 24.25 | 23.38 | 23.53 | 970,200 | -0.25(-1.05%) |
Aug 17, 2007 | 24.45 | 24.47 | 22.50 | 23.78 | 1,985,800 | -0.16(-0.67%) |
Aug 16, 2007 | 23.01 | 23.99 | 22.42 | 23.94 | 1,872,700 | +0.77(+3.32%) |
Aug 15, 2007 | 23.29 | 24.27 | 23.05 | 23.17 | 1,307,300 | -0.33(-1.40%) |
Aug 14, 2007 | 23.95 | 24.26 | 23.34 | 23.50 | 1,257,600 | -0.36(-1.51%) |
Aug 13, 2007 | 24.00 | 24.71 | 23.12 | 23.86 | 2,536,700 | -0.05(-0.21%) |
Aug 10, 2007 | 25.99 | 25.99 | 23.72 | 23.91 | 3,011,100 | -2.53(-9.57%) |
Aug 09, 2007 | 24.66 | 26.62 | 24.66 | 26.44 | 5,578,000 | +1.03(+4.05%) |
Aug 08, 2007 | 24.20 | 25.64 | 24.18 | 25.41 | 4,004,225 | +1.53(+6.41%) |
Aug 07, 2007 | 23.30 | 24.48 | 23.13 | 23.88 | 3,298,908 | +0.46(+1.96%) |
Aug 06, 2007 | 22.95 | 23.50 | 22.43 | 23.42 | 1,865,268 | +0.91(+4.04%) |
Aug 03, 2007 | 22.48 | 22.85 | 22.35 | 22.51 | 1,989,800 | -0.34(-1.49%) |
Aug 02, 2007 | 22.10 | 22.89 | 22.10 | 22.85 | 1,430,428 | +0.81(+3.68%) |
Aug 01, 2007 | 21.84 | 22.44 | 21.56 | 22.04 | 2,041,400 | +0.16(+0.73%) |
Jul 31, 2007 | 21.88 | 22.56 | 21.81 | 21.88 | 1,622,400 | +0.24(+1.11%) |
Jul 30, 2007 | 21.84 | 22.07 | 21.58 | 21.64 | 1,403,500 | -0.01(-0.05%) |
Jul 27, 2007 | 21.80 | 22.19 | 21.40 | 21.65 | 1,590,966 | -0.15(-0.69%) |
Jul 26, 2007 | 22.39 | 22.58 | 21.50 | 21.80 | 1,536,900 | -0.77(-3.41%) |
Jul 25, 2007 | 22.60 | 22.65 | 22.25 | 22.57 | 950,200 | +0.21(+0.94%) |
Jul 24, 2007 | 22.70 | 22.82 | 22.34 | 22.36 | 943,087 | -0.40(-1.76%) |
Jul 23, 2007 | 22.60 | 22.94 | 22.53 | 22.76 | 1,826,400 | +0.29(+1.29%) |
Jul 20, 2007 | 22.82 | 22.90 | 22.29 | 22.47 | 1,192,200 | -0.35(-1.53%) |
Jul 19, 2007 | 22.80 | 22.84 | 22.56 | 22.82 | 749,100 | +0.14(+0.62%) |
Jul 18, 2007 | 22.15 | 22.68 | 22.15 | 22.68 | 886,700 | +0.41(+1.84%) |
Jul 17, 2007 | 22.18 | 22.74 | 22.18 | 22.27 | 917,200 | +0.17(+0.77%) |
Jul 16, 2007 | 22.63 | 22.78 | 22.06 | 22.10 | 978,000 | -0.73(-3.20%) |
Jul 13, 2007 | 22.76 | 22.87 | 22.45 | 22.83 | 680,900 | +0.07(+0.31%) |
Jul 12, 2007 | 22.35 | 22.76 | 22.28 | 22.76 | 1,023,400 | +0.64(+2.89%) |
Jul 11, 2007 | 22.25 | 22.49 | 22.08 | 22.12 | 717,700 | -0.16(-0.72%) |
Jul 10, 2007 | 22.53 | 22.70 | 22.24 | 22.28 | 992,144 | -0.30(-1.33%) |
Jul 09, 2007 | 22.59 | 22.70 | 22.37 | 22.58 | 927,324 | +0.06(+0.27%) |
Jul 06, 2007 | 22.44 | 22.70 | 22.32 | 22.52 | 708,400 | +0.14(+0.63%) |
Jul 05, 2007 | 22.65 | 22.83 | 22.32 | 22.38 | 802,900 | -0.20(-0.89%) |
Jul 03, 2007 | 22.50 | 22.70 | 22.43 | 22.58 | 530,700 | +0.00(+0.00%) |
Jul 02, 2007 | 22.50 | 22.58 | 22.14 | 22.58 | 838,300 | +0.09(+0.40%) |
Jun 29, 2007 | 22.21 | 22.50 | 22.02 | 22.49 | 1,423,100 | +0.40(+1.81%) |
Jun 28, 2007 | 22.29 | 22.50 | 22.08 | 22.09 | 1,132,200 | -0.14(-0.63%) |
Jun 27, 2007 | 21.83 | 22.32 | 21.83 | 22.23 | 1,328,200 | +0.41(+1.88%) |
Jun 26, 2007 | 22.09 | 22.58 | 21.82 | 21.82 | 1,543,820 | -0.13(-0.59%) |
Jun 25, 2007 | 21.88 | 22.11 | 21.72 | 21.95 | 1,241,293 | +0.22(+1.01%) |
Jun 22, 2007 | 22.10 | 22.26 | 21.71 | 21.73 | 1,370,100 | -0.46(-2.07%) |
Jun 21, 2007 | 22.05 | 22.37 | 22.03 | 22.19 | 1,249,301 | +0.09(+0.41%) |
Jun 20, 2007 | 22.59 | 22.75 | 22.00 | 22.10 | 1,566,300 | -0.47(-2.08%) |
Jun 19, 2007 | 22.18 | 22.80 | 22.18 | 22.57 | 1,736,900 | +0.39(+1.76%) |
Jun 18, 2007 | 22.64 | 22.68 | 22.18 | 22.18 | 1,723,400 | -0.50(-2.20%) |
Jun 15, 2007 | 22.42 | 22.88 | 22.42 | 22.68 | 1,336,100 | +0.08(+0.35%) |
Jun 14, 2007 | 22.20 | 22.64 | 22.04 | 22.60 | 1,437,900 | +0.50(+2.26%) |
Jun 13, 2007 | 22.01 | 22.16 | 21.81 | 22.10 | 1,088,800 | +0.08(+0.36%) |
Jun 12, 2007 | 22.07 | 22.23 | 22.00 | 22.02 | 938,800 | -0.18(-0.81%) |
Jun 11, 2007 | 21.99 | 22.40 | 21.95 | 22.20 | 1,159,700 | +0.20(+0.91%) |
Jun 08, 2007 | 22.04 | 22.31 | 21.93 | 22.00 | 1,184,500 | -0.03(-0.14%) |
Jun 07, 2007 | 22.57 | 22.63 | 22.03 | 22.03 | 1,281,900 | -0.57(-2.52%) |
Jun 06, 2007 | 22.82 | 22.98 | 22.47 | 22.60 | 1,054,400 | -0.35(-1.53%) |
Jun 05, 2007 | 22.87 | 23.04 | 22.81 | 22.95 | 2,202,700 | +0.00(+0.00%) |
Jun 04, 2007 | 22.75 | 23.01 | 22.71 | 22.95 | 1,139,500 | +0.19(+0.83%) |