Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.03 | 21.24 | 20.85 | 20.93 | 2,539,037 | +0.06(+0.30%) |
Aug 30, 2007 | 21.19 | 21.24 | 20.71 | 20.87 | 2,267,546 | -0.54(-2.54%) |
Aug 29, 2007 | 21.29 | 21.57 | 21.13 | 21.42 | 1,925,837 | +0.50(+2.39%) |
Aug 28, 2007 | 21.45 | 21.64 | 20.83 | 20.92 | 2,278,872 | -0.84(-3.86%) |
Aug 27, 2007 | 22.26 | 22.30 | 21.71 | 21.76 | 1,653,699 | -0.33(-1.51%) |
Aug 24, 2007 | 21.73 | 22.22 | 21.50 | 22.09 | 2,382,420 | +0.48(+2.23%) |
Aug 23, 2007 | 22.71 | 22.81 | 21.36 | 21.61 | 3,112,274 | -0.67(-3.00%) |
Aug 22, 2007 | 21.71 | 22.39 | 21.65 | 22.28 | 2,197,651 | +0.78(+3.62%) |
Aug 21, 2007 | 21.34 | 21.73 | 21.22 | 21.50 | 2,034,724 | +0.18(+0.84%) |
Aug 20, 2007 | 21.16 | 21.94 | 20.87 | 21.32 | 3,738,256 | +0.31(+1.47%) |
Aug 17, 2007 | 20.46 | 21.05 | 19.49 | 21.01 | 5,486,406 | +1.39(+7.09%) |
Aug 16, 2007 | 19.16 | 19.74 | 18.11 | 19.62 | 8,418,905 | -0.10(-0.50%) |
Aug 15, 2007 | 19.75 | 20.37 | 19.58 | 19.72 | 3,085,012 | -0.40(-1.97%) |
Aug 14, 2007 | 21.13 | 21.30 | 19.69 | 20.11 | 4,680,708 | -0.78(-3.73%) |
Aug 13, 2007 | 21.19 | 21.29 | 20.58 | 20.89 | 2,301,038 | +0.00(+0.00%) |
Aug 10, 2007 | 20.71 | 21.03 | 19.91 | 20.89 | 4,306,411 | -0.22(-1.03%) |
Aug 09, 2007 | 20.79 | 21.51 | 20.73 | 21.11 | 4,036,686 | -0.12(-0.55%) |
Aug 08, 2007 | 21.50 | 21.68 | 20.84 | 21.22 | 4,444,754 | -0.22(-1.01%) |
Aug 07, 2007 | 20.70 | 21.85 | 20.51 | 21.44 | 5,038,273 | +0.96(+4.68%) |
Aug 06, 2007 | 20.23 | 20.71 | 18.91 | 20.48 | 5,581,417 | +0.36(+1.78%) |
Aug 03, 2007 | 20.08 | 21.29 | 19.96 | 20.12 | 6,631,138 | -1.17(-5.49%) |
Aug 02, 2007 | 21.11 | 21.52 | 20.95 | 21.29 | 3,442,658 | +0.39(+1.86%) |
Aug 01, 2007 | 21.53 | 21.94 | 20.36 | 20.90 | 6,509,630 | -0.82(-3.76%) |
Jul 31, 2007 | 22.41 | 22.57 | 21.61 | 21.72 | 4,024,147 | -0.37(-1.68%) |
Jul 30, 2007 | 22.04 | 22.35 | 21.90 | 22.09 | 3,232,164 | +0.03(+0.14%) |
Jul 27, 2007 | 22.02 | 22.56 | 21.50 | 22.06 | 4,135,623 | +0.02(+0.11%) |
Jul 26, 2007 | 22.29 | 22.71 | 21.52 | 22.03 | 5,031,963 | -1.14(-4.93%) |
Jul 25, 2007 | 23.75 | 23.75 | 22.65 | 23.18 | 2,636,923 | -0.34(-1.45%) |
Jul 24, 2007 | 24.26 | 24.30 | 23.26 | 23.52 | 2,989,149 | -0.72(-2.98%) |
Jul 23, 2007 | 24.27 | 24.39 | 24.10 | 24.24 | 1,591,732 | +0.04(+0.18%) |
Jul 20, 2007 | 24.71 | 24.80 | 24.15 | 24.20 | 1,684,278 | -0.44(-1.78%) |
Jul 19, 2007 | 24.69 | 24.81 | 24.56 | 24.64 | 2,052,522 | -0.02(-0.10%) |
Jul 18, 2007 | 24.52 | 24.72 | 24.41 | 24.66 | 2,848,388 | +0.07(+0.30%) |
Jul 17, 2007 | 24.85 | 25.00 | 24.43 | 24.59 | 1,933,603 | -0.31(-1.24%) |
Jul 16, 2007 | 25.16 | 25.54 | 24.86 | 24.90 | 1,993,790 | -0.48(-1.90%) |
Jul 13, 2007 | 25.30 | 25.46 | 25.18 | 25.38 | 1,692,044 | +0.06(+0.24%) |
Jul 12, 2007 | 24.72 | 25.34 | 24.69 | 25.32 | 1,977,449 | +0.70(+2.86%) |
Jul 11, 2007 | 24.73 | 24.80 | 24.41 | 24.61 | 1,969,359 | -0.20(-0.82%) |
Jul 10, 2007 | 25.26 | 25.26 | 24.51 | 24.82 | 2,449,888 | -0.53(-2.10%) |
Jul 09, 2007 | 24.97 | 25.44 | 24.95 | 25.35 | 1,759,674 | +0.51(+2.07%) |
Jul 06, 2007 | 24.69 | 25.10 | 24.46 | 24.83 | 1,782,163 | +0.13(+0.53%) |
Jul 05, 2007 | 24.84 | 24.91 | 24.36 | 24.70 | 1,953,342 | -0.18(-0.72%) |
Jul 03, 2007 | 25.03 | 25.29 | 24.70 | 24.88 | 1,134,177 | -0.15(-0.62%) |
Jul 02, 2007 | 24.71 | 25.15 | 24.67 | 25.04 | 1,534,295 | +0.38(+1.53%) |
Jun 29, 2007 | 24.88 | 24.88 | 24.36 | 24.66 | 1,744,951 | -0.03(-0.13%) |
Jun 28, 2007 | 24.70 | 25.31 | 24.59 | 24.69 | 2,275,636 | +0.20(+0.83%) |
Jun 27, 2007 | 23.87 | 24.54 | 23.49 | 24.49 | 2,761,019 | +0.62(+2.59%) |
Jun 26, 2007 | 24.27 | 24.41 | 23.76 | 23.87 | 1,951,724 | -0.07(-0.31%) |
Jun 25, 2007 | 24.55 | 24.68 | 23.80 | 23.94 | 2,894,499 | -0.40(-1.63%) |
Jun 22, 2007 | 24.97 | 24.92 | 24.26 | 24.34 | 4,328,967 | -0.45(-1.82%) |
Jun 21, 2007 | 24.48 | 24.96 | 24.04 | 24.79 | 7,357,942 | +1.15(+4.86%) |
Jun 20, 2007 | 24.02 | 24.02 | 23.56 | 23.64 | 1,537,045 | -0.38(-1.60%) |
Jun 19, 2007 | 24.07 | 24.17 | 23.86 | 24.02 | 1,247,595 | -0.15(-0.61%) |
Jun 18, 2007 | 24.46 | 24.60 | 24.10 | 24.17 | 1,437,380 | -0.23(-0.94%) |
Jun 15, 2007 | 23.93 | 24.71 | 23.93 | 24.40 | 1,617,133 | +0.65(+2.73%) |
Jun 14, 2007 | 23.69 | 24.07 | 23.67 | 23.75 | 979,340 | +0.07(+0.29%) |
Jun 13, 2007 | 23.64 | 23.73 | 23.24 | 23.68 | 1,530,735 | +0.23(+1.00%) |
Jun 12, 2007 | 23.59 | 23.94 | 23.43 | 23.45 | 1,647,874 | -0.46(-1.94%) |
Jun 11, 2007 | 24.22 | 24.27 | 23.88 | 23.91 | 1,442,719 | -0.17(-0.72%) |
Jun 08, 2007 | 23.78 | 24.25 | 23.27 | 24.09 | 2,797,584 | +0.31(+1.30%) |
Jun 07, 2007 | 25.17 | 25.17 | 23.67 | 23.78 | 3,144,795 | -1.42(-5.62%) |
Jun 06, 2007 | 25.22 | 25.35 | 24.62 | 25.19 | 1,420,958 | -0.11(-0.44%) |
Jun 05, 2007 | 25.76 | 25.87 | 25.27 | 25.30 | 1,523,867 | -0.56(-2.15%) |
Jun 04, 2007 | 25.90 | 26.05 | 25.48 | 25.86 | 1,307,135 | -0.09(-0.33%) |