Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.03 | 23.16 | 22.69 | 23.04 | 1,466,630 | +0.47(+2.08%) |
Aug 30, 2007 | 22.38 | 22.70 | 22.12 | 22.57 | 1,734,956 | +0.11(+0.51%) |
Aug 29, 2007 | 21.92 | 22.55 | 21.68 | 22.45 | 1,944,006 | +0.92(+4.27%) |
Aug 28, 2007 | 21.94 | 22.27 | 21.43 | 21.53 | 2,751,699 | -0.95(-4.25%) |
Aug 27, 2007 | 22.54 | 22.60 | 22.35 | 22.49 | 2,659,957 | -0.22(-0.97%) |
Aug 24, 2007 | 21.92 | 22.78 | 21.91 | 22.71 | 2,965,952 | +0.72(+3.30%) |
Aug 23, 2007 | 21.65 | 22.06 | 21.60 | 21.99 | 2,967,197 | +0.31(+1.43%) |
Aug 22, 2007 | 21.15 | 21.95 | 21.15 | 21.68 | 2,417,423 | +0.57(+2.68%) |
Aug 21, 2007 | 21.15 | 21.31 | 20.87 | 21.11 | 2,321,834 | -0.17(-0.79%) |
Aug 20, 2007 | 21.79 | 21.89 | 21.09 | 21.28 | 1,564,707 | -0.21(-0.99%) |
Aug 17, 2007 | 21.50 | 21.83 | 21.24 | 21.49 | 3,796,496 | +0.73(+3.53%) |
Aug 16, 2007 | 20.36 | 20.93 | 19.77 | 20.76 | 11,731,458 | -0.18(-0.84%) |
Aug 15, 2007 | 20.99 | 21.46 | 20.43 | 20.93 | 4,600,681 | -0.09(-0.42%) |
Aug 14, 2007 | 21.85 | 22.09 | 20.95 | 21.02 | 5,518,443 | -0.80(-3.69%) |
Aug 13, 2007 | 21.72 | 22.11 | 21.56 | 21.83 | 3,791,406 | +0.42(+1.98%) |
Aug 10, 2007 | 21.67 | 21.75 | 20.81 | 21.40 | 6,557,019 | -0.57(-2.61%) |
Aug 09, 2007 | 22.55 | 22.88 | 21.92 | 21.98 | 3,586,878 | -1.01(-4.38%) |
Aug 08, 2007 | 23.11 | 23.56 | 22.44 | 22.98 | 3,310,524 | +0.22(+0.97%) |
Aug 07, 2007 | 22.23 | 23.16 | 22.14 | 22.76 | 4,834,799 | +0.33(+1.46%) |
Aug 06, 2007 | 22.16 | 22.49 | 21.80 | 22.44 | 2,358,789 | +0.41(+1.85%) |
Aug 03, 2007 | 22.14 | 22.51 | 21.99 | 22.03 | 2,810,409 | -0.48(-2.12%) |
Aug 02, 2007 | 22.60 | 22.82 | 22.14 | 22.51 | 4,191,180 | +0.28(+1.27%) |
Aug 01, 2007 | 22.23 | 22.48 | 21.95 | 22.22 | 3,768,781 | -0.10(-0.44%) |
Jul 31, 2007 | 23.07 | 23.33 | 22.30 | 22.32 | 3,875,675 | -0.65(-2.81%) |
Jul 30, 2007 | 22.94 | 23.50 | 22.91 | 22.97 | 5,181,637 | +0.11(+0.46%) |
Jul 27, 2007 | 23.23 | 23.89 | 22.70 | 22.86 | 6,299,903 | -0.31(-1.34%) |
Jul 26, 2007 | 24.08 | 24.08 | 22.90 | 23.17 | 4,265,841 | -1.11(-4.59%) |
Jul 25, 2007 | 24.38 | 24.56 | 24.08 | 24.28 | 3,340,707 | -0.02(-0.07%) |
Jul 24, 2007 | 24.06 | 24.48 | 23.59 | 24.30 | 7,689,825 | -0.01(-0.04%) |
Jul 23, 2007 | 24.40 | 24.88 | 24.30 | 24.31 | 1,664,028 | -0.19(-0.76%) |
Jul 20, 2007 | 25.19 | 25.30 | 24.35 | 24.50 | 2,048,870 | -0.90(-3.55%) |
Jul 19, 2007 | 25.50 | 25.65 | 25.27 | 25.40 | 1,187,331 | -0.14(-0.55%) |
Jul 18, 2007 | 25.18 | 25.70 | 24.97 | 25.54 | 2,493,893 | +0.34(+1.37%) |
Jul 17, 2007 | 24.62 | 25.36 | 24.57 | 25.19 | 2,503,622 | +0.42(+1.68%) |
Jul 16, 2007 | 25.19 | 25.31 | 24.55 | 24.78 | 3,014,821 | -0.61(-2.40%) |
Jul 13, 2007 | 25.27 | 25.64 | 25.06 | 25.39 | 1,520,024 | +0.29(+1.16%) |
Jul 12, 2007 | 24.57 | 25.28 | 24.57 | 25.10 | 1,952,829 | +0.65(+2.64%) |
Jul 11, 2007 | 24.12 | 24.45 | 23.95 | 24.45 | 1,596,607 | +0.37(+1.54%) |
Jul 10, 2007 | 24.30 | 24.57 | 24.05 | 24.08 | 1,799,775 | -0.58(-2.37%) |
Jul 09, 2007 | 24.75 | 24.90 | 24.54 | 24.66 | 1,515,020 | +0.06(+0.25%) |
Jul 06, 2007 | 24.58 | 24.75 | 24.42 | 24.60 | 2,582,355 | +0.04(+0.18%) |
Jul 05, 2007 | 24.49 | 24.68 | 24.37 | 24.56 | 2,089,549 | +0.25(+1.02%) |
Jul 03, 2007 | 24.22 | 24.61 | 24.14 | 24.31 | 1,859,018 | -0.22(-0.90%) |
Jul 02, 2007 | 24.65 | 24.72 | 24.07 | 24.53 | 2,325,415 | +0.12(+0.51%) |
Jun 29, 2007 | 24.05 | 24.51 | 24.05 | 24.41 | 3,452,944 | +0.35(+1.47%) |
Jun 28, 2007 | 23.51 | 24.39 | 23.05 | 24.05 | 5,308,170 | +0.57(+2.45%) |
Jun 27, 2007 | 23.13 | 23.67 | 22.77 | 23.48 | 5,635,412 | +0.19(+0.80%) |
Jun 26, 2007 | 23.83 | 23.95 | 23.20 | 23.29 | 3,183,713 | -0.55(-2.30%) |
Jun 25, 2007 | 24.20 | 24.27 | 23.52 | 23.84 | 4,804,076 | -0.42(-1.75%) |
Jun 22, 2007 | 24.32 | 24.40 | 24.13 | 24.27 | 2,720,703 | -0.27(-1.12%) |
Jun 21, 2007 | 24.40 | 24.69 | 24.13 | 24.54 | 2,376,246 | +0.14(+0.58%) |
Jun 20, 2007 | 24.81 | 25.04 | 24.30 | 24.40 | 2,558,260 | -0.60(-2.40%) |
Jun 19, 2007 | 25.51 | 25.51 | 24.99 | 25.00 | 3,065,839 | -0.41(-1.60%) |
Jun 18, 2007 | 25.19 | 25.63 | 25.17 | 25.41 | 2,749,889 | +0.17(+0.67%) |
Jun 15, 2007 | 24.75 | 25.58 | 24.75 | 25.24 | 5,899,552 | +0.88(+3.59%) |
Jun 14, 2007 | 24.08 | 24.41 | 23.98 | 24.36 | 11,070,259 | +0.44(+1.85%) |
Jun 13, 2007 | 23.74 | 24.14 | 23.71 | 23.92 | 3,466,292 | +0.27(+1.12%) |
Jun 12, 2007 | 23.66 | 24.17 | 23.28 | 23.66 | 3,981,904 | -0.25(-1.04%) |
Jun 11, 2007 | 23.87 | 24.12 | 23.79 | 23.90 | 5,482,018 | +0.21(+0.90%) |
Jun 08, 2007 | 23.87 | 23.88 | 23.37 | 23.69 | 5,904,417 | -0.04(-0.15%) |
Jun 07, 2007 | 24.31 | 24.61 | 23.61 | 23.73 | 4,496,384 | -0.69(-2.82%) |
Jun 06, 2007 | 24.70 | 24.85 | 24.30 | 24.42 | 3,170,591 | -0.47(-1.88%) |
Jun 05, 2007 | 25.39 | 25.50 | 24.77 | 24.88 | 2,854,866 | -0.51(-2.02%) |
Jun 04, 2007 | 25.52 | 25.62 | 25.21 | 25.40 | 2,353,079 | -0.12(-0.49%) |