Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.90 | 23.00 | 22.50 | 22.79 | 3,587,395 | +0.09(+0.42%) |
Aug 30, 2007 | 22.59 | 22.91 | 22.51 | 22.69 | 3,341,303 | +0.02(+0.08%) |
Aug 29, 2007 | 21.98 | 22.70 | 21.95 | 22.67 | 3,786,260 | +0.78(+3.58%) |
Aug 28, 2007 | 22.20 | 22.42 | 21.85 | 21.89 | 4,276,750 | -0.31(-1.38%) |
Aug 27, 2007 | 23.25 | 23.25 | 22.19 | 22.20 | 5,149,720 | -1.13(-4.84%) |
Aug 24, 2007 | 22.90 | 23.40 | 22.76 | 23.33 | 2,630,347 | +0.38(+1.65%) |
Aug 23, 2007 | 22.86 | 23.04 | 22.71 | 22.95 | 2,741,533 | +0.17(+0.73%) |
Aug 22, 2007 | 22.89 | 23.05 | 22.54 | 22.78 | 3,804,897 | +0.19(+0.84%) |
Aug 21, 2007 | 22.34 | 22.80 | 22.25 | 22.59 | 4,779,947 | +0.26(+1.14%) |
Aug 20, 2007 | 22.61 | 22.78 | 22.05 | 22.34 | 6,389,923 | -0.23(-1.02%) |
Aug 17, 2007 | 23.30 | 23.67 | 21.95 | 22.57 | 11,586,871 | +0.26(+1.16%) |
Aug 16, 2007 | 22.67 | 22.64 | 21.56 | 22.31 | 11,263,478 | -0.36(-1.60%) |
Aug 15, 2007 | 22.85 | 23.50 | 22.65 | 22.67 | 6,440,156 | -0.19(-0.85%) |
Aug 14, 2007 | 23.73 | 23.80 | 22.61 | 22.87 | 5,328,012 | -0.86(-3.62%) |
Aug 13, 2007 | 23.71 | 23.98 | 23.50 | 23.73 | 5,027,521 | +0.02(+0.08%) |
Aug 10, 2007 | 23.68 | 24.65 | 23.58 | 23.71 | 7,480,661 | -0.27(-1.12%) |
Aug 09, 2007 | 24.57 | 24.48 | 23.93 | 23.98 | 7,651,642 | -0.59(-2.42%) |
Aug 08, 2007 | 24.39 | 24.93 | 24.26 | 24.57 | 8,986,766 | +0.25(+1.01%) |
Aug 07, 2007 | 23.62 | 24.52 | 23.40 | 24.33 | 8,053,063 | +0.70(+2.98%) |
Aug 06, 2007 | 22.59 | 23.70 | 22.65 | 23.62 | 8,847,036 | +0.56(+2.42%) |
Aug 03, 2007 | 23.38 | 23.57 | 23.04 | 23.07 | 10,827,997 | -0.50(-2.12%) |
Aug 02, 2007 | 23.18 | 23.82 | 23.07 | 23.57 | 8,360,807 | +0.59(+2.57%) |
Aug 01, 2007 | 22.26 | 22.98 | 22.19 | 22.98 | 6,801,199 | +0.72(+3.22%) |
Jul 31, 2007 | 22.26 | 22.62 | 22.17 | 22.26 | 6,995,591 | +0.10(+0.47%) |
Jul 30, 2007 | 21.64 | 22.29 | 21.57 | 22.15 | 7,147,550 | +0.51(+2.36%) |
Jul 27, 2007 | 22.12 | 22.19 | 21.63 | 21.64 | 14,912,797 | -0.26(-1.21%) |
Jul 26, 2007 | 22.25 | 22.38 | 21.44 | 21.91 | 20,448,530 | -0.60(-2.68%) |
Jul 25, 2007 | 22.62 | 22.81 | 22.11 | 22.51 | 5,495,046 | +0.02(+0.08%) |
Jul 24, 2007 | 23.04 | 23.39 | 22.43 | 22.49 | 6,659,182 | -0.73(-3.13%) |
Jul 23, 2007 | 23.18 | 23.36 | 23.06 | 23.22 | 3,298,100 | +0.27(+1.19%) |
Jul 20, 2007 | 23.51 | 23.59 | 22.91 | 22.95 | 4,345,404 | -0.61(-2.59%) |
Jul 19, 2007 | 23.06 | 23.59 | 23.00 | 23.56 | 3,118,719 | +0.64(+2.78%) |
Jul 18, 2007 | 22.66 | 23.04 | 22.63 | 22.92 | 4,180,422 | +0.20(+0.89%) |
Jul 17, 2007 | 23.01 | 23.11 | 22.67 | 22.72 | 3,646,695 | -0.20(-0.89%) |
Jul 16, 2007 | 23.48 | 23.54 | 22.92 | 22.92 | 3,477,317 | -0.57(-2.43%) |
Jul 13, 2007 | 22.89 | 23.76 | 22.83 | 23.49 | 5,491,962 | +0.57(+2.49%) |
Jul 12, 2007 | 22.59 | 22.96 | 22.45 | 22.92 | 4,140,997 | +0.47(+2.08%) |
Jul 11, 2007 | 22.23 | 22.45 | 22.19 | 22.45 | 3,647,754 | +0.25(+1.13%) |
Jul 10, 2007 | 22.41 | 22.59 | 22.20 | 22.20 | 4,190,130 | -0.41(-1.82%) |
Jul 09, 2007 | 22.33 | 22.68 | 22.33 | 22.61 | 3,100,294 | +0.24(+1.05%) |
Jul 06, 2007 | 22.75 | 22.78 | 22.23 | 22.38 | 5,823,403 | -0.37(-1.62%) |
Jul 05, 2007 | 22.71 | 22.96 | 22.28 | 22.75 | 3,386,413 | +0.02(+0.08%) |
Jul 03, 2007 | 22.97 | 23.00 | 22.49 | 22.73 | 1,796,557 | -0.06(-0.25%) |
Jul 02, 2007 | 22.31 | 22.83 | 22.23 | 22.78 | 4,062,453 | +0.69(+3.12%) |
Jun 29, 2007 | 21.91 | 22.30 | 21.82 | 22.09 | 3,606,579 | +0.12(+0.54%) |
Jun 28, 2007 | 22.21 | 22.49 | 21.97 | 21.98 | 3,927,678 | -0.02(-0.11%) |
Jun 27, 2007 | 21.64 | 22.07 | 21.39 | 22.00 | 4,273,692 | +0.36(+1.66%) |
Jun 26, 2007 | 21.88 | 22.11 | 21.63 | 21.64 | 4,618,333 | -0.05(-0.24%) |
Jun 25, 2007 | 21.67 | 22.15 | 21.52 | 21.69 | 5,278,484 | +0.14(+0.64%) |
Jun 22, 2007 | 21.72 | 21.88 | 21.46 | 21.56 | 6,509,368 | -0.25(-1.17%) |
Jun 21, 2007 | 21.51 | 21.99 | 21.37 | 21.81 | 5,255,415 | +0.30(+1.38%) |
Jun 20, 2007 | 21.98 | 22.32 | 21.50 | 21.51 | 4,396,619 | -0.73(-3.27%) |
Jun 19, 2007 | 22.27 | 22.31 | 22.03 | 22.24 | 4,159,845 | -0.03(-0.13%) |
Jun 18, 2007 | 22.12 | 22.40 | 21.98 | 22.27 | 5,546,178 | +0.22(+0.98%) |
Jun 15, 2007 | 21.41 | 22.10 | 21.41 | 22.05 | 8,107,273 | +0.94(+4.45%) |
Jun 14, 2007 | 21.00 | 21.35 | 20.95 | 21.11 | 2,956,493 | +0.15(+0.70%) |
Jun 13, 2007 | 20.52 | 20.98 | 20.52 | 20.96 | 4,508,864 | +0.56(+2.75%) |
Jun 12, 2007 | 20.73 | 20.73 | 20.40 | 20.40 | 6,419,361 | -0.52(-2.48%) |
Jun 11, 2007 | 20.67 | 21.13 | 20.56 | 20.92 | 3,885,798 | +0.25(+1.21%) |
Jun 08, 2007 | 20.26 | 20.90 | 20.19 | 20.67 | 6,541,750 | +0.38(+1.89%) |
Jun 07, 2007 | 21.22 | 21.22 | 20.18 | 20.29 | 7,174,478 | -0.59(-2.83%) |
Jun 06, 2007 | 21.15 | 21.15 | 20.69 | 20.88 | 5,361,273 | -0.43(-1.99%) |
Jun 05, 2007 | 21.52 | 21.67 | 21.18 | 21.30 | 4,972,045 | -0.33(-1.53%) |
Jun 04, 2007 | 21.60 | 21.72 | 21.41 | 21.64 | 2,715,761 | -0.11(-0.52%) |