Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.80 | 23.94 | 23.47 | 23.89 | 934,384 | +0.63(+2.71%) |
Aug 30, 2007 | 22.90 | 23.40 | 22.69 | 23.26 | 1,331,253 | +0.03(+0.13%) |
Aug 29, 2007 | 23.19 | 23.50 | 23.10 | 23.23 | 886,889 | +0.28(+1.22%) |
Aug 28, 2007 | 23.86 | 23.86 | 22.73 | 22.95 | 1,072,802 | -1.06(-4.41%) |
Aug 27, 2007 | 24.17 | 24.35 | 23.80 | 24.01 | 1,107,688 | -0.33(-1.36%) |
Aug 24, 2007 | 23.75 | 24.93 | 23.36 | 24.34 | 1,535,777 | +0.60(+2.53%) |
Aug 23, 2007 | 23.61 | 23.95 | 23.11 | 23.74 | 1,929,453 | +0.51(+2.20%) |
Aug 22, 2007 | 22.65 | 23.38 | 22.65 | 23.23 | 2,140,402 | +1.41(+6.46%) |
Aug 21, 2007 | 21.26 | 22.20 | 21.26 | 21.82 | 3,537,154 | -0.12(-0.55%) |
Aug 20, 2007 | 22.00 | 22.20 | 21.20 | 21.94 | 2,196,066 | +0.55(+2.57%) |
Aug 17, 2007 | 22.93 | 22.93 | 20.50 | 21.39 | 2,865,508 | +0.04(+0.19%) |
Aug 16, 2007 | 21.71 | 21.99 | 19.91 | 21.35 | 3,876,063 | -1.55(-6.77%) |
Aug 15, 2007 | 23.12 | 23.80 | 22.50 | 22.90 | 4,071,330 | -0.97(-4.06%) |
Aug 14, 2007 | 24.70 | 24.90 | 23.86 | 23.87 | 1,606,139 | -0.83(-3.36%) |
Aug 13, 2007 | 25.15 | 25.60 | 24.59 | 24.70 | 1,015,860 | -0.15(-0.60%) |
Aug 10, 2007 | 25.02 | 25.02 | 23.82 | 24.85 | 2,718,165 | -0.40(-1.58%) |
Aug 09, 2007 | 25.15 | 25.68 | 25.02 | 25.25 | 2,393,551 | -1.00(-3.81%) |
Aug 08, 2007 | 25.78 | 26.25 | 25.53 | 26.25 | 1,031,459 | +0.85(+3.35%) |
Aug 07, 2007 | 25.50 | 25.80 | 25.12 | 25.40 | 1,262,665 | -0.40(-1.55%) |
Aug 06, 2007 | 26.33 | 26.94 | 25.60 | 25.80 | 2,988,526 | +0.00(+0.00%) |
Aug 03, 2007 | 26.33 | 26.94 | 25.60 | 25.80 | 2,988,526 | -0.30(-1.15%) |
Aug 02, 2007 | 26.02 | 26.25 | 25.55 | 26.10 | 1,005,998 | +0.48(+1.87%) |
Aug 01, 2007 | 25.75 | 26.05 | 25.04 | 25.62 | 1,759,585 | -0.52(-1.99%) |
Jul 31, 2007 | 27.25 | 27.38 | 26.14 | 26.14 | 1,124,406 | -0.71(-2.64%) |
Jul 30, 2007 | 26.34 | 27.19 | 26.11 | 26.85 | 1,813,343 | +0.85(+3.27%) |
Jul 27, 2007 | 26.02 | 26.90 | 25.60 | 26.00 | 1,312,121 | -0.22(-0.84%) |
Jul 26, 2007 | 26.49 | 26.50 | 24.83 | 26.22 | 2,962,362 | -0.68(-2.53%) |
Jul 25, 2007 | 27.11 | 27.54 | 26.31 | 26.90 | 1,424,892 | -0.75(-2.71%) |
Jul 24, 2007 | 28.05 | 28.05 | 27.65 | 27.65 | 31,510 | -0.45(-1.60%) |
Jul 23, 2007 | 28.54 | 28.54 | 27.70 | 28.10 | 851,922 | -0.44(-1.54%) |
Jul 20, 2007 | 28.80 | 28.88 | 28.10 | 28.54 | 850,783 | -0.26(-0.90%) |
Jul 19, 2007 | 29.29 | 29.63 | 28.73 | 28.80 | 1,211,929 | +0.30(+1.05%) |
Jul 18, 2007 | 27.25 | 28.50 | 27.12 | 28.50 | 1,366,739 | +1.15(+4.20%) |
Jul 17, 2007 | 27.22 | 27.73 | 27.15 | 27.35 | 2,597,051 | +0.10(+0.37%) |
Jul 16, 2007 | 28.25 | 28.40 | 27.10 | 27.25 | 942,519 | -0.98(-3.47%) |
Jul 13, 2007 | 28.27 | 28.60 | 27.70 | 28.23 | 964,486 | -0.40(-1.40%) |
Jul 12, 2007 | 27.90 | 28.96 | 27.90 | 28.63 | 2,629,846 | +1.23(+4.49%) |
Jul 11, 2007 | 26.61 | 27.50 | 26.55 | 27.40 | 2,287,576 | +0.90(+3.40%) |
Jul 10, 2007 | 26.70 | 26.98 | 26.08 | 26.50 | 1,647,775 | -0.49(-1.82%) |
Jul 09, 2007 | 27.40 | 27.52 | 26.80 | 26.99 | 2,851,612 | -0.46(-1.68%) |
Jul 06, 2007 | 27.17 | 27.64 | 26.21 | 27.45 | 2,628,564 | +0.60(+2.23%) |
Jul 05, 2007 | 25.25 | 26.86 | 25.11 | 26.85 | 7,128,746 | +2.90(+12.11%) |
Jul 03, 2007 | 23.65 | 24.10 | 23.50 | 23.95 | 1,758,480 | +1.69(+7.59%) |
Jul 02, 2007 | 22.15 | 22.41 | 22.02 | 22.26 | 1,100,494 | +0.00(+0.00%) |
Jun 29, 2007 | 22.15 | 22.41 | 22.02 | 22.26 | 1,100,494 | +0.36(+1.64%) |
Jun 28, 2007 | 22.65 | 22.81 | 21.76 | 21.90 | 951,366 | -0.33(-1.48%) |
Jun 27, 2007 | 21.54 | 22.40 | 21.15 | 22.23 | 1,380,649 | +0.61(+2.82%) |
Jun 26, 2007 | 22.76 | 23.05 | 21.41 | 21.62 | 1,923,042 | -1.28(-5.59%) |
Jun 25, 2007 | 23.35 | 23.57 | 22.69 | 22.90 | 2,084,845 | -0.73(-3.09%) |
Jun 22, 2007 | 24.22 | 24.25 | 23.33 | 23.63 | 1,192,478 | -0.57(-2.36%) |
Jun 21, 2007 | 24.79 | 24.79 | 23.95 | 24.20 | 1,377,272 | -0.50(-2.02%) |
Jun 20, 2007 | 25.00 | 25.68 | 24.51 | 24.70 | 1,041,264 | -0.24(-0.96%) |
Jun 19, 2007 | 24.90 | 25.08 | 24.65 | 24.94 | 634,685 | -0.11(-0.44%) |
Jun 18, 2007 | 24.90 | 25.35 | 24.90 | 25.05 | 1,204,156 | +0.15(+0.60%) |
Jun 15, 2007 | 24.62 | 25.14 | 24.62 | 24.90 | 1,070,303 | +0.32(+1.30%) |
Jun 14, 2007 | 24.69 | 25.00 | 24.57 | 24.58 | 1,070,774 | +0.16(+0.66%) |
Jun 13, 2007 | 24.30 | 24.49 | 24.04 | 24.42 | 947,611 | +0.32(+1.33%) |
Jun 12, 2007 | 24.25 | 24.50 | 23.85 | 24.10 | 1,726,698 | -0.33(-1.35%) |
Jun 11, 2007 | 24.00 | 24.56 | 23.97 | 24.43 | 1,235,341 | +0.62(+2.60%) |
Jun 08, 2007 | 23.86 | 24.23 | 23.42 | 23.81 | 1,971,741 | -0.39(-1.61%) |
Jun 07, 2007 | 24.40 | 24.85 | 23.46 | 24.20 | 1,838,301 | -0.50(-2.02%) |
Jun 06, 2007 | 24.56 | 24.77 | 24.31 | 24.70 | 2,129,875 | -0.16(-0.64%) |
Jun 05, 2007 | 24.81 | 25.17 | 24.65 | 24.86 | 1,285,821 | -0.09(-0.36%) |
Jun 04, 2007 | 24.73 | 25.10 | 24.73 | 24.95 | 1,197,110 | +0.05(+0.20%) |