Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.94 | 22.38 | 21.61 | 22.18 | 1,539,664 | +0.59(+2.72%) |
Aug 30, 2007 | 21.27 | 21.88 | 21.15 | 21.59 | 1,329,883 | -0.01(-0.05%) |
Aug 29, 2007 | 21.09 | 21.61 | 21.00 | 21.61 | 1,645,958 | +0.57(+2.73%) |
Aug 28, 2007 | 21.83 | 21.83 | 20.99 | 21.03 | 2,082,367 | -0.91(-4.14%) |
Aug 27, 2007 | 22.48 | 22.81 | 21.79 | 21.94 | 1,152,792 | -0.70(-3.08%) |
Aug 24, 2007 | 22.66 | 23.03 | 22.26 | 22.64 | 1,553,502 | -0.00(-0.02%) |
Aug 23, 2007 | 23.17 | 23.43 | 22.57 | 22.64 | 1,274,529 | -0.44(-1.90%) |
Aug 22, 2007 | 22.86 | 23.21 | 22.61 | 23.08 | 1,453,224 | +0.30(+1.34%) |
Aug 21, 2007 | 22.54 | 23.05 | 22.30 | 22.78 | 1,149,383 | -0.04(-0.17%) |
Aug 20, 2007 | 23.19 | 23.24 | 22.52 | 22.82 | 1,658,794 | -0.25(-1.10%) |
Aug 17, 2007 | 22.96 | 23.62 | 22.34 | 23.07 | 3,118,838 | +0.56(+2.48%) |
Aug 16, 2007 | 21.44 | 22.62 | 21.00 | 22.51 | 4,297,101 | +0.89(+4.13%) |
Aug 15, 2007 | 22.09 | 22.41 | 21.54 | 21.62 | 1,960,850 | -0.51(-2.30%) |
Aug 14, 2007 | 22.66 | 22.94 | 21.98 | 22.13 | 1,744,030 | -0.71(-3.10%) |
Aug 13, 2007 | 23.88 | 24.08 | 22.50 | 22.84 | 2,381,195 | -0.98(-4.12%) |
Aug 10, 2007 | 24.26 | 24.66 | 23.50 | 23.82 | 2,519,341 | -0.60(-2.45%) |
Aug 09, 2007 | 24.38 | 24.87 | 23.43 | 24.42 | 4,351,451 | -0.11(-0.47%) |
Aug 08, 2007 | 24.92 | 48.20 | 24.31 | 24.53 | 5,706,003 | +0.40(+1.65%) |
Aug 07, 2007 | 23.33 | 24.43 | 23.33 | 24.13 | 4,041,659 | +0.42(+1.77%) |
Aug 06, 2007 | 23.37 | 23.71 | 22.49 | 23.71 | 3,548,875 | +0.05(+0.23%) |
Aug 03, 2007 | 23.74 | 24.29 | 23.59 | 23.66 | 3,710,677 | -0.63(-2.61%) |
Aug 02, 2007 | 23.18 | 24.50 | 23.15 | 24.29 | 3,614,611 | +1.21(+5.25%) |
Aug 01, 2007 | 22.76 | 23.22 | 21.23 | 23.08 | 6,740,239 | +0.14(+0.63%) |
Jul 31, 2007 | 23.54 | 23.84 | 22.94 | 22.94 | 1,864,427 | -0.50(-2.13%) |
Jul 30, 2007 | 23.18 | 23.63 | 23.05 | 23.43 | 2,520,637 | +0.32(+1.40%) |
Jul 27, 2007 | 23.22 | 23.88 | 22.99 | 23.11 | 3,310,470 | -0.26(-1.11%) |
Jul 26, 2007 | 22.95 | 23.43 | 22.69 | 23.37 | 3,552,639 | +0.00(+0.02%) |
Jul 25, 2007 | 23.14 | 23.68 | 22.95 | 23.37 | 2,769,077 | +0.31(+1.36%) |
Jul 24, 2007 | 23.52 | 23.52 | 22.61 | 23.05 | 3,299,985 | -0.49(-2.10%) |
Jul 23, 2007 | 24.18 | 24.18 | 23.46 | 23.54 | 2,127,893 | -0.71(-2.92%) |
Jul 20, 2007 | 24.57 | 24.57 | 23.84 | 24.25 | 2,053,888 | -0.52(-2.11%) |
Jul 19, 2007 | 24.66 | 24.90 | 24.56 | 24.78 | 1,274,100 | +0.25(+1.02%) |
Jul 18, 2007 | 24.46 | 24.90 | 24.33 | 24.53 | 2,534,138 | -0.21(-0.85%) |
Jul 17, 2007 | 24.87 | 25.11 | 24.68 | 24.74 | 1,348,936 | -0.23(-0.94%) |
Jul 16, 2007 | 25.13 | 25.28 | 24.71 | 24.97 | 1,803,996 | -0.12(-0.50%) |
Jul 13, 2007 | 24.40 | 25.25 | 24.21 | 25.10 | 2,464,479 | +0.84(+3.47%) |
Jul 12, 2007 | 24.11 | 24.32 | 23.78 | 24.25 | 1,441,592 | +0.24(+1.02%) |
Jul 11, 2007 | 23.81 | 24.09 | 23.58 | 24.01 | 1,773,110 | +0.09(+0.40%) |
Jul 10, 2007 | 24.55 | 24.55 | 23.88 | 23.91 | 2,061,710 | -0.72(-2.91%) |
Jul 09, 2007 | 24.92 | 24.92 | 24.54 | 24.63 | 1,143,166 | -0.20(-0.80%) |
Jul 06, 2007 | 24.26 | 25.05 | 24.07 | 24.83 | 1,960,028 | +0.63(+2.62%) |
Jul 05, 2007 | 24.17 | 24.31 | 23.98 | 24.20 | 1,185,884 | +0.15(+0.62%) |
Jul 03, 2007 | 24.13 | 24.41 | 24.03 | 24.05 | 858,577 | -0.08(-0.35%) |
Jul 02, 2007 | 24.06 | 24.22 | 23.86 | 24.13 | 1,688,275 | +0.02(+0.08%) |
Jun 29, 2007 | 24.43 | 24.50 | 23.91 | 24.11 | 1,598,828 | -0.12(-0.51%) |
Jun 28, 2007 | 24.11 | 24.47 | 24.01 | 24.24 | 1,066,152 | -0.24(-0.98%) |
Jun 27, 2007 | 23.53 | 24.57 | 23.43 | 24.48 | 1,903,848 | +0.77(+3.26%) |
Jun 26, 2007 | 24.31 | 24.44 | 23.54 | 23.70 | 2,753,036 | -0.60(-2.46%) |
Jun 25, 2007 | 24.41 | 24.63 | 24.07 | 24.30 | 2,179,053 | -0.10(-0.41%) |
Jun 22, 2007 | 24.85 | 24.85 | 24.22 | 24.40 | 2,210,722 | -0.57(-2.28%) |
Jun 21, 2007 | 25.43 | 25.43 | 24.56 | 24.97 | 2,233,893 | -0.46(-1.80%) |
Jun 20, 2007 | 26.04 | 26.06 | 25.43 | 25.43 | 1,309,827 | -0.51(-1.96%) |
Jun 19, 2007 | 25.91 | 26.18 | 25.68 | 25.94 | 872,817 | +0.09(+0.37%) |
Jun 18, 2007 | 26.09 | 26.23 | 25.83 | 25.84 | 1,049,506 | -0.24(-0.94%) |
Jun 15, 2007 | 26.42 | 26.50 | 26.03 | 26.09 | 1,358,562 | -0.04(-0.15%) |
Jun 14, 2007 | 26.04 | 26.18 | 25.86 | 26.13 | 531,070 | +0.14(+0.54%) |
Jun 13, 2007 | 25.85 | 26.00 | 25.63 | 25.99 | 892,872 | +0.31(+1.22%) |
Jun 12, 2007 | 25.75 | 26.10 | 25.47 | 25.67 | 1,632,722 | -0.28(-1.08%) |
Jun 11, 2007 | 25.96 | 26.04 | 25.55 | 25.95 | 1,113,483 | -0.04(-0.17%) |
Jun 08, 2007 | 25.43 | 26.05 | 25.12 | 26.00 | 2,033,674 | +0.64(+2.52%) |
Jun 07, 2007 | 26.43 | 26.43 | 25.35 | 25.36 | 2,625,271 | -1.14(-4.29%) |
Jun 06, 2007 | 26.79 | 26.81 | 26.43 | 26.50 | 1,163,622 | -0.47(-1.74%) |
Jun 05, 2007 | 27.24 | 27.42 | 26.68 | 26.97 | 1,410,005 | -0.32(-1.19%) |
Jun 04, 2007 | 26.73 | 27.32 | 26.66 | 27.29 | 1,050,108 | +0.50(+1.86%) |