Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.16 | 5,270,502 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.16 | 22.37 | 23.08 | 8,233,422 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,854,819 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,103,682 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,695 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,364 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,455 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.48 | 21.99 | 22.31 | 8,590,707 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,942,829 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,493 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.68 | 22.02 | 22.43 | 8,061,140 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.48 | 21.49 | 22.16 | 13,757,734 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.57 | 22.62 | 8,721,562 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.36 | 22.61 | 22.78 | 7,801,769 | -0.50(-2.15%) |
Aug 13, 2007 | 23.71 | 23.78 | 23.19 | 23.28 | 7,700,332 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.70 | 23.12 | 23.66 | 10,993,759 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,338 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.82 | 24.18 | 8,805,078 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,744,865 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,262 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.16 | 6,545,085 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,085 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.38 | 8,788,924 | +0.29(+1.25%) |
Jul 31, 2007 | 23.49 | 23.71 | 23.07 | 23.09 | 7,800,459 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,380,404 | +0.08(+0.35%) |
Jul 27, 2007 | 23.71 | 24.02 | 23.40 | 23.40 | 8,286,396 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,051 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.03 | 24.23 | 24.73 | 7,938,409 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.36 | 24.69 | 24.83 | 9,372,558 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,579 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,903,719 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.03 | 4,987,517 | +0.28(+1.14%) |
Jul 18, 2007 | 24.59 | 24.91 | 24.56 | 24.74 | 5,598,505 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,486,941 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,574 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,563 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,491 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,275 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,072,995 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,475,784 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.15 | 12,648,432 | +0.63(+2.69%) |
Jul 05, 2007 | 23.71 | 23.86 | 23.31 | 23.51 | 11,242,432 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,620 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.71 | 23.24 | 23.51 | 11,898,302 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,068 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,010,957 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,902,740 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,392 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,090 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.80 | 23.00 | 23.00 | 16,105,109 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.25 | 22.94 | 23.25 | 10,601,400 | +0.24(+1.05%) |
Jun 20, 2007 | 23.58 | 23.74 | 22.98 | 23.00 | 10,210,788 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,189,578 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.80 | 23.88 | 9,178,081 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,575 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.69 | 7,578,520 | -0.06(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,561 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,459 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.80 | 23.51 | 23.62 | 4,912,970 | -0.11(-0.46%) |
Jun 08, 2007 | 23.16 | 23.77 | 22.68 | 23.73 | 9,876,666 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.16 | 13,530,265 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.38 | 23.43 | 8,213,425 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,515 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.69 | 11,357,579 | -0.08(-0.35%) |