Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.93 | 22.06 | 21.52 | 21.74 | 3,268,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.78 | 21.95 | 21.50 | 21.69 | 2,739,854 | -0.28(-1.28%) |
Aug 29, 2007 | 21.65 | 21.99 | 21.23 | 21.97 | 3,041,713 | +0.48(+2.22%) |
Aug 28, 2007 | 21.95 | 22.02 | 21.44 | 21.50 | 3,131,612 | -0.69(-3.12%) |
Aug 27, 2007 | 22.36 | 22.45 | 22.19 | 22.19 | 2,243,924 | -0.27(-1.19%) |
Aug 24, 2007 | 22.27 | 22.49 | 22.00 | 22.46 | 2,601,713 | -0.09(-0.41%) |
Aug 23, 2007 | 22.51 | 22.58 | 22.17 | 22.55 | 3,668,709 | +0.14(+0.61%) |
Aug 22, 2007 | 22.70 | 22.78 | 22.10 | 22.41 | 4,044,999 | -0.11(-0.49%) |
Aug 21, 2007 | 21.85 | 22.71 | 21.83 | 22.52 | 3,282,512 | +0.51(+2.31%) |
Aug 20, 2007 | 22.50 | 22.72 | 21.68 | 22.01 | 4,303,661 | -0.47(-2.09%) |
Aug 17, 2007 | 22.51 | 23.45 | 22.19 | 22.48 | 8,254,430 | +0.36(+1.62%) |
Aug 16, 2007 | 20.54 | 22.41 | 20.49 | 22.12 | 8,320,030 | +1.42(+6.88%) |
Aug 15, 2007 | 21.02 | 21.51 | 20.61 | 20.70 | 6,368,367 | -0.27(-1.31%) |
Aug 14, 2007 | 21.65 | 21.77 | 20.97 | 20.97 | 6,152,739 | -0.64(-2.96%) |
Aug 13, 2007 | 21.98 | 22.13 | 21.53 | 21.61 | 7,025,453 | -0.12(-0.57%) |
Aug 10, 2007 | 21.78 | 22.26 | 21.44 | 21.74 | 8,709,983 | -0.10(-0.45%) |
Aug 09, 2007 | 23.28 | 22.91 | 21.41 | 21.83 | 10,951,947 | -1.44(-6.20%) |
Aug 08, 2007 | 23.74 | 24.17 | 22.05 | 23.28 | 9,659,323 | -0.44(-1.84%) |
Aug 07, 2007 | 23.29 | 24.04 | 22.98 | 23.72 | 8,587,120 | +0.42(+1.82%) |
Aug 06, 2007 | 21.87 | 23.30 | 21.71 | 23.29 | 8,503,699 | +1.37(+6.26%) |
Aug 03, 2007 | 22.19 | 22.86 | 21.90 | 21.92 | 7,018,697 | -0.94(-4.11%) |
Aug 02, 2007 | 22.78 | 23.16 | 22.60 | 22.86 | 5,278,844 | +0.08(+0.34%) |
Aug 01, 2007 | 22.53 | 22.85 | 22.27 | 22.78 | 6,840,244 | +0.13(+0.58%) |
Jul 31, 2007 | 23.38 | 23.50 | 22.61 | 22.65 | 5,755,298 | -0.47(-2.03%) |
Jul 30, 2007 | 22.88 | 23.26 | 22.60 | 23.12 | 5,749,305 | +0.27(+1.20%) |
Jul 27, 2007 | 22.96 | 23.16 | 22.67 | 22.85 | 10,376,880 | -0.14(-0.62%) |
Jul 26, 2007 | 23.03 | 23.38 | 22.66 | 22.99 | 8,370,387 | -0.61(-2.60%) |
Jul 25, 2007 | 23.46 | 23.82 | 23.20 | 23.60 | 7,033,764 | +0.33(+1.40%) |
Jul 24, 2007 | 23.62 | 24.00 | 23.13 | 23.28 | 11,143,119 | -0.37(-1.57%) |
Jul 23, 2007 | 23.81 | 23.92 | 23.62 | 23.65 | 4,742,481 | +0.01(+0.06%) |
Jul 20, 2007 | 23.98 | 24.07 | 23.49 | 23.64 | 6,183,330 | -0.38(-1.58%) |
Jul 19, 2007 | 24.06 | 24.20 | 23.88 | 24.02 | 7,363,473 | +0.12(+0.49%) |
Jul 18, 2007 | 23.83 | 24.22 | 23.58 | 23.90 | 8,256,312 | -0.07(-0.30%) |
Jul 17, 2007 | 23.77 | 24.20 | 23.32 | 23.97 | 9,756,282 | +1.05(+4.59%) |
Jul 16, 2007 | 22.93 | 23.15 | 22.87 | 22.92 | 3,296,555 | -0.12(-0.54%) |
Jul 13, 2007 | 22.85 | 23.25 | 22.77 | 23.04 | 4,191,423 | +0.14(+0.63%) |
Jul 12, 2007 | 22.40 | 22.93 | 22.27 | 22.90 | 3,513,302 | +0.63(+2.81%) |
Jul 11, 2007 | 22.12 | 22.30 | 22.00 | 22.27 | 4,155,267 | +0.15(+0.68%) |
Jul 10, 2007 | 22.47 | 22.49 | 22.12 | 22.12 | 4,340,426 | -0.45(-2.00%) |
Jul 09, 2007 | 22.71 | 22.76 | 22.53 | 22.57 | 4,510,346 | -0.24(-1.03%) |
Jul 06, 2007 | 22.89 | 22.90 | 22.67 | 22.81 | 2,255,441 | -0.04(-0.17%) |
Jul 05, 2007 | 23.02 | 23.02 | 22.73 | 22.85 | 2,645,514 | -0.10(-0.43%) |
Jul 03, 2007 | 22.91 | 23.10 | 22.83 | 22.94 | 1,138,687 | +0.03(+0.14%) |
Jul 02, 2007 | 22.55 | 22.91 | 22.55 | 22.91 | 4,354,336 | +0.50(+2.21%) |
Jun 29, 2007 | 22.82 | 22.85 | 22.30 | 22.42 | 4,661,915 | -0.40(-1.75%) |
Jun 28, 2007 | 22.79 | 22.95 | 22.59 | 22.81 | 3,720,168 | -0.07(-0.31%) |
Jun 27, 2007 | 22.68 | 22.91 | 22.54 | 22.89 | 2,921,950 | +0.09(+0.40%) |
Jun 26, 2007 | 22.86 | 22.96 | 22.69 | 22.79 | 2,891,288 | +0.05(+0.23%) |
Jun 25, 2007 | 22.89 | 23.13 | 22.66 | 22.74 | 2,557,166 | -0.10(-0.46%) |
Jun 22, 2007 | 23.21 | 23.21 | 22.81 | 22.85 | 3,831,661 | -0.37(-1.60%) |
Jun 21, 2007 | 23.26 | 23.30 | 22.99 | 23.22 | 2,331,556 | -0.05(-0.20%) |
Jun 20, 2007 | 23.73 | 23.73 | 23.23 | 23.26 | 3,467,777 | -0.38(-1.60%) |
Jun 19, 2007 | 23.55 | 23.74 | 23.49 | 23.64 | 2,552,705 | +0.03(+0.11%) |
Jun 18, 2007 | 23.55 | 23.68 | 23.53 | 23.62 | 1,888,799 | +0.07(+0.31%) |
Jun 15, 2007 | 23.45 | 23.70 | 23.45 | 23.55 | 3,578,045 | +0.18(+0.75%) |
Jun 14, 2007 | 23.32 | 23.49 | 23.22 | 23.37 | 2,670,171 | +0.03(+0.11%) |
Jun 13, 2007 | 23.03 | 23.37 | 22.98 | 23.34 | 3,157,188 | +0.39(+1.68%) |
Jun 12, 2007 | 23.22 | 23.30 | 22.93 | 22.96 | 3,990,171 | -0.26(-1.12%) |
Jun 11, 2007 | 23.14 | 23.26 | 23.01 | 23.22 | 3,344,047 | +0.08(+0.34%) |
Jun 08, 2007 | 22.93 | 23.15 | 22.87 | 23.14 | 3,244,790 | +0.22(+0.94%) |
Jun 07, 2007 | 23.19 | 23.19 | 22.93 | 22.93 | 4,624,979 | -0.26(-1.13%) |
Jun 06, 2007 | 23.42 | 23.42 | 23.17 | 23.19 | 4,281,310 | -0.24(-1.00%) |
Jun 05, 2007 | 23.57 | 23.66 | 23.36 | 23.42 | 3,769,023 | -0.14(-0.61%) |
Jun 04, 2007 | 23.64 | 23.64 | 23.49 | 23.57 | 3,582,818 | -0.09(-0.39%) |