Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.85 | 20.07 | 19.74 | 19.91 | 5,127,473 | +0.31(+1.59%) |
Aug 30, 2007 | 19.69 | 19.82 | 19.50 | 19.60 | 5,325,848 | -0.24(-1.22%) |
Aug 29, 2007 | 19.39 | 19.85 | 19.27 | 19.84 | 5,183,277 | +0.52(+2.70%) |
Aug 28, 2007 | 19.72 | 19.89 | 19.27 | 19.32 | 6,874,077 | -0.58(-2.90%) |
Aug 27, 2007 | 20.13 | 20.13 | 19.85 | 19.89 | 5,803,634 | -0.26(-1.31%) |
Aug 24, 2007 | 19.67 | 20.16 | 19.60 | 20.16 | 5,357,526 | +0.40(+2.01%) |
Aug 23, 2007 | 20.03 | 20.08 | 19.57 | 19.76 | 4,983,002 | -0.31(-1.55%) |
Aug 22, 2007 | 19.46 | 20.07 | 19.40 | 20.07 | 7,522,492 | +0.73(+3.78%) |
Aug 21, 2007 | 19.04 | 19.51 | 19.04 | 19.34 | 6,333,467 | +0.23(+1.22%) |
Aug 20, 2007 | 19.01 | 19.21 | 18.77 | 19.11 | 4,840,665 | +0.06(+0.33%) |
Aug 17, 2007 | 19.27 | 19.46 | 18.88 | 19.04 | 8,770,693 | +0.09(+0.45%) |
Aug 16, 2007 | 18.88 | 19.14 | 18.54 | 18.96 | 10,065,179 | +0.01(+0.04%) |
Aug 15, 2007 | 19.11 | 19.55 | 18.88 | 18.95 | 11,205,149 | -0.23(-1.18%) |
Aug 14, 2007 | 19.85 | 20.01 | 19.17 | 19.18 | 6,157,260 | -0.58(-2.92%) |
Aug 13, 2007 | 20.15 | 20.23 | 19.64 | 19.75 | 6,156,601 | -0.40(-2.01%) |
Aug 10, 2007 | 19.68 | 20.72 | 19.62 | 20.16 | 10,629,543 | +0.36(+1.81%) |
Aug 09, 2007 | 19.53 | 20.41 | 19.50 | 19.80 | 10,595,514 | +0.00(+0.00%) |
Aug 08, 2007 | 19.51 | 20.20 | 19.49 | 19.80 | 11,450,176 | +0.47(+2.46%) |
Aug 07, 2007 | 19.06 | 19.46 | 18.79 | 19.32 | 10,637,231 | +0.12(+0.61%) |
Aug 06, 2007 | 19.11 | 19.21 | 18.70 | 19.21 | 8,302,415 | +0.25(+1.31%) |
Aug 03, 2007 | 19.09 | 19.74 | 18.93 | 18.96 | 10,188,357 | -0.76(-3.83%) |
Aug 02, 2007 | 19.57 | 19.76 | 19.45 | 19.71 | 8,333,536 | +0.10(+0.52%) |
Aug 01, 2007 | 19.35 | 19.64 | 19.03 | 19.61 | 9,480,155 | +0.15(+0.76%) |
Jul 31, 2007 | 19.92 | 20.04 | 19.46 | 19.46 | 9,469,995 | -0.37(-1.88%) |
Jul 30, 2007 | 19.51 | 19.91 | 19.46 | 19.84 | 8,279,770 | +0.33(+1.68%) |
Jul 27, 2007 | 19.79 | 20.18 | 19.50 | 19.51 | 9,235,778 | -0.31(-1.57%) |
Jul 26, 2007 | 20.00 | 20.10 | 19.50 | 19.82 | 13,393,267 | -0.30(-1.51%) |
Jul 25, 2007 | 20.81 | 20.87 | 19.92 | 20.13 | 16,206,971 | -0.57(-2.75%) |
Jul 24, 2007 | 20.79 | 21.05 | 20.63 | 20.69 | 9,431,215 | -0.11(-0.52%) |
Jul 23, 2007 | 21.36 | 21.39 | 20.76 | 20.80 | 10,606,306 | -0.42(-1.98%) |
Jul 20, 2007 | 21.56 | 21.92 | 21.02 | 21.22 | 20,352,950 | -1.12(-5.02%) |
Jul 19, 2007 | 22.35 | 22.51 | 21.74 | 22.35 | 11,628,062 | +0.30(+1.38%) |
Jul 18, 2007 | 22.17 | 22.18 | 21.76 | 22.04 | 8,185,362 | -0.19(-0.88%) |
Jul 17, 2007 | 21.84 | 22.58 | 21.82 | 22.24 | 10,537,619 | +0.44(+2.00%) |
Jul 16, 2007 | 21.82 | 21.88 | 21.64 | 21.80 | 3,446,823 | -0.08(-0.36%) |
Jul 13, 2007 | 21.94 | 22.04 | 21.70 | 21.88 | 4,628,603 | -0.17(-0.78%) |
Jul 12, 2007 | 21.47 | 22.06 | 21.43 | 22.05 | 6,493,173 | +0.59(+2.76%) |
Jul 11, 2007 | 21.33 | 21.50 | 21.22 | 21.46 | 5,571,169 | +0.12(+0.55%) |
Jul 10, 2007 | 21.57 | 21.66 | 21.33 | 21.34 | 7,895,304 | -0.36(-1.65%) |
Jul 09, 2007 | 21.79 | 21.97 | 21.68 | 21.70 | 10,439,322 | +0.28(+1.31%) |
Jul 06, 2007 | 21.18 | 21.49 | 21.06 | 21.42 | 5,454,982 | +0.22(+1.03%) |
Jul 05, 2007 | 20.83 | 21.34 | 20.83 | 21.20 | 7,980,262 | +0.41(+1.99%) |
Jul 03, 2007 | 20.96 | 21.07 | 20.77 | 20.79 | 3,692,180 | -0.21(-1.00%) |
Jul 02, 2007 | 20.89 | 21.21 | 20.87 | 21.00 | 3,831,706 | +0.16(+0.75%) |
Jun 29, 2007 | 21.04 | 21.13 | 20.74 | 20.84 | 5,477,395 | -0.14(-0.67%) |
Jun 28, 2007 | 21.07 | 21.15 | 20.93 | 20.98 | 6,687,660 | -0.16(-0.74%) |
Jun 27, 2007 | 20.58 | 21.17 | 20.56 | 21.14 | 6,475,452 | +0.47(+2.26%) |
Jun 26, 2007 | 20.94 | 20.94 | 20.48 | 20.67 | 7,604,328 | -0.10(-0.49%) |
Jun 25, 2007 | 20.91 | 21.14 | 20.63 | 20.77 | 7,740,733 | -0.25(-1.18%) |
Jun 22, 2007 | 21.39 | 21.47 | 20.96 | 21.02 | 11,740,685 | -0.62(-2.84%) |
Jun 21, 2007 | 21.14 | 21.80 | 21.05 | 21.64 | 8,187,574 | +0.55(+2.62%) |
Jun 20, 2007 | 21.03 | 21.37 | 21.01 | 21.08 | 7,240,930 | +0.06(+0.30%) |
Jun 19, 2007 | 21.31 | 21.34 | 21.01 | 21.02 | 8,166,853 | -0.40(-1.89%) |
Jun 18, 2007 | 21.35 | 21.60 | 21.28 | 21.43 | 4,948,148 | +0.00(+0.00%) |
Jun 15, 2007 | 21.63 | 21.64 | 21.36 | 21.43 | 18,369,994 | +0.02(+0.07%) |
Jun 14, 2007 | 21.29 | 21.53 | 21.27 | 21.41 | 5,620,146 | +0.08(+0.37%) |
Jun 13, 2007 | 21.10 | 21.36 | 21.00 | 21.33 | 6,409,152 | +0.26(+1.26%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.98 | 21.07 | 8,582,100 | -0.21(-0.99%) |
Jun 11, 2007 | 21.43 | 21.71 | 21.21 | 21.28 | 4,770,282 | -0.16(-0.73%) |
Jun 08, 2007 | 21.18 | 21.46 | 21.02 | 21.43 | 9,771,746 | +0.05(+0.22%) |
Jun 07, 2007 | 21.72 | 21.89 | 21.39 | 21.39 | 7,579,120 | -0.33(-1.54%) |
Jun 06, 2007 | 21.82 | 22.24 | 21.72 | 21.72 | 7,785,034 | -0.02(-0.11%) |
Jun 05, 2007 | 21.92 | 21.96 | 21.54 | 21.75 | 8,778,554 | -0.19(-0.85%) |
Jun 04, 2007 | 21.68 | 22.17 | 21.68 | 21.93 | 5,991,411 | +0.07(+0.32%) |