Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.57 | 21.71 | 21.10 | 21.32 | 662,980 | -0.09(-0.40%) |
Aug 30, 2007 | 21.79 | 21.94 | 21.33 | 21.41 | 636,404 | -0.42(-1.92%) |
Aug 29, 2007 | 21.18 | 21.83 | 21.03 | 21.82 | 636,755 | +0.90(+4.29%) |
Aug 28, 2007 | 21.35 | 21.49 | 20.50 | 20.93 | 824,422 | -0.67(-3.09%) |
Aug 27, 2007 | 21.65 | 22.19 | 21.27 | 21.59 | 437,733 | +0.01(+0.04%) |
Aug 24, 2007 | 21.53 | 22.06 | 21.41 | 21.59 | 1,006,821 | +0.09(+0.40%) |
Aug 23, 2007 | 22.53 | 22.86 | 21.36 | 21.50 | 962,333 | -0.78(-3.49%) |
Aug 22, 2007 | 21.71 | 22.28 | 21.44 | 22.28 | 762,842 | +0.79(+3.70%) |
Aug 21, 2007 | 21.23 | 21.53 | 20.92 | 21.48 | 540,873 | +0.19(+0.88%) |
Aug 20, 2007 | 21.35 | 21.43 | 20.83 | 21.29 | 717,418 | +0.11(+0.52%) |
Aug 17, 2007 | 21.35 | 22.52 | 20.84 | 21.18 | 1,169,551 | -0.21(-1.00%) |
Aug 16, 2007 | 22.12 | 22.21 | 19.42 | 21.40 | 3,157,672 | -1.03(-4.57%) |
Aug 15, 2007 | 22.98 | 22.98 | 22.38 | 22.42 | 1,112,771 | -0.63(-2.74%) |
Aug 14, 2007 | 23.34 | 23.34 | 22.22 | 23.05 | 1,662,074 | -0.38(-1.60%) |
Aug 13, 2007 | 23.81 | 23.90 | 22.93 | 23.43 | 1,632,220 | +0.00(+0.00%) |
Aug 10, 2007 | 23.62 | 23.62 | 22.73 | 23.43 | 1,880,531 | -0.33(-1.40%) |
Aug 09, 2007 | 24.77 | 24.96 | 23.67 | 23.76 | 1,388,476 | -0.97(-3.94%) |
Aug 08, 2007 | 24.76 | 25.10 | 23.99 | 24.74 | 1,791,790 | +0.24(+0.98%) |
Aug 07, 2007 | 24.51 | 25.01 | 23.53 | 24.50 | 2,432,760 | -0.02(-0.07%) |
Aug 06, 2007 | 25.58 | 25.62 | 24.28 | 24.51 | 2,128,021 | -1.08(-4.24%) |
Aug 03, 2007 | 25.43 | 26.39 | 25.41 | 25.60 | 1,361,784 | -0.79(-3.01%) |
Aug 02, 2007 | 25.91 | 26.72 | 25.91 | 26.39 | 1,525,685 | +0.67(+2.59%) |
Aug 01, 2007 | 25.63 | 26.32 | 25.28 | 25.73 | 2,208,918 | -0.26(-1.02%) |
Jul 31, 2007 | 26.43 | 26.73 | 25.65 | 25.99 | 1,283,579 | -0.32(-1.20%) |
Jul 30, 2007 | 26.34 | 26.39 | 25.91 | 26.31 | 796,208 | +0.25(+0.95%) |
Jul 27, 2007 | 26.18 | 26.90 | 25.56 | 26.06 | 1,976,179 | -0.41(-1.55%) |
Jul 26, 2007 | 27.00 | 27.01 | 26.33 | 26.47 | 1,765,683 | -0.54(-1.99%) |
Jul 25, 2007 | 27.49 | 27.71 | 26.79 | 27.01 | 1,693,332 | -0.42(-1.53%) |
Jul 24, 2007 | 28.19 | 28.19 | 27.10 | 27.43 | 1,835,575 | -0.91(-3.22%) |
Jul 23, 2007 | 28.50 | 28.67 | 28.17 | 28.34 | 1,205,492 | +0.15(+0.55%) |
Jul 20, 2007 | 28.32 | 28.47 | 27.85 | 28.19 | 1,034,567 | -0.20(-0.69%) |
Jul 19, 2007 | 28.02 | 28.42 | 28.01 | 28.38 | 755,232 | +0.48(+1.71%) |
Jul 18, 2007 | 27.50 | 28.35 | 27.50 | 27.91 | 2,459,219 | +0.07(+0.25%) |
Jul 17, 2007 | 27.89 | 27.98 | 27.50 | 27.84 | 956,245 | +0.09(+0.31%) |
Jul 16, 2007 | 27.34 | 27.75 | 27.23 | 27.75 | 369,415 | +0.42(+1.53%) |
Jul 13, 2007 | 27.57 | 27.68 | 27.14 | 27.33 | 836,447 | -0.34(-1.23%) |
Jul 12, 2007 | 27.44 | 27.80 | 27.43 | 27.68 | 819,739 | +0.19(+0.68%) |
Jul 11, 2007 | 27.93 | 27.93 | 26.83 | 27.49 | 1,221,882 | -0.53(-1.89%) |
Jul 10, 2007 | 28.56 | 28.66 | 27.94 | 28.02 | 651,741 | -0.60(-2.09%) |
Jul 09, 2007 | 28.55 | 28.73 | 28.25 | 28.61 | 365,265 | -0.01(-0.03%) |
Jul 06, 2007 | 28.32 | 28.78 | 28.10 | 28.62 | 241,758 | +0.26(+0.90%) |
Jul 05, 2007 | 28.41 | 28.69 | 28.20 | 28.37 | 506,688 | -0.11(-0.39%) |
Jul 03, 2007 | 28.42 | 28.64 | 28.32 | 28.48 | 203,705 | -0.09(-0.30%) |
Jul 02, 2007 | 28.80 | 28.81 | 28.27 | 28.56 | 554,219 | -0.16(-0.56%) |
Jun 29, 2007 | 29.04 | 29.34 | 28.61 | 28.73 | 485,147 | -0.32(-1.09%) |
Jun 28, 2007 | 29.16 | 29.30 | 28.63 | 29.04 | 531,859 | -0.22(-0.76%) |
Jun 27, 2007 | 28.91 | 29.60 | 28.57 | 29.26 | 871,017 | +0.02(+0.06%) |
Jun 26, 2007 | 29.64 | 29.92 | 29.12 | 29.25 | 861,885 | -0.39(-1.33%) |
Jun 25, 2007 | 29.40 | 29.85 | 29.22 | 29.64 | 593,907 | +0.17(+0.58%) |
Jun 22, 2007 | 29.13 | 29.77 | 28.71 | 29.47 | 5,076,017 | +0.52(+1.80%) |
Jun 21, 2007 | 29.26 | 29.55 | 28.94 | 28.95 | 910,938 | -0.15(-0.50%) |
Jun 20, 2007 | 29.92 | 30.10 | 28.94 | 29.09 | 1,192,497 | -0.68(-2.29%) |
Jun 19, 2007 | 30.00 | 30.08 | 29.61 | 29.78 | 413,850 | -0.23(-0.77%) |
Jun 18, 2007 | 30.16 | 30.41 | 29.85 | 30.01 | 267,158 | -0.20(-0.65%) |
Jun 15, 2007 | 30.12 | 30.27 | 30.07 | 30.20 | 552,346 | +0.15(+0.51%) |
Jun 14, 2007 | 30.10 | 30.14 | 29.87 | 30.05 | 335,060 | +0.16(+0.54%) |
Jun 13, 2007 | 29.97 | 29.97 | 29.36 | 29.89 | 867,153 | +0.25(+0.84%) |
Jun 12, 2007 | 30.46 | 30.46 | 29.47 | 29.64 | 1,185,941 | -0.82(-2.69%) |
Jun 11, 2007 | 30.24 | 30.58 | 29.95 | 30.46 | 156,759 | +0.14(+0.45%) |
Jun 08, 2007 | 29.82 | 30.32 | 29.55 | 30.32 | 350,631 | +0.50(+1.69%) |
Jun 07, 2007 | 30.34 | 30.34 | 29.80 | 29.82 | 1,447,480 | -0.52(-1.72%) |
Jun 06, 2007 | 30.45 | 30.46 | 30.11 | 30.34 | 968,421 | -0.32(-1.06%) |
Jun 05, 2007 | 31.01 | 30.97 | 30.33 | 30.66 | 524,483 | -0.14(-0.44%) |
Jun 04, 2007 | 30.62 | 30.86 | 30.27 | 30.80 | 306,143 | +0.22(+0.73%) |