Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.23 | 21.07 | 20.23 | 20.87 | 2,199,108 | +0.64(+3.16%) |
Aug 30, 2007 | 20.15 | 20.53 | 20.03 | 20.23 | 2,259,512 | -0.13(-0.64%) |
Aug 29, 2007 | 19.77 | 20.39 | 19.71 | 20.36 | 1,608,451 | +0.73(+3.71%) |
Aug 28, 2007 | 20.07 | 20.38 | 19.61 | 19.63 | 1,428,536 | -0.81(-3.96%) |
Aug 27, 2007 | 20.35 | 20.66 | 20.09 | 20.44 | 1,778,012 | +0.12(+0.59%) |
Aug 24, 2007 | 19.67 | 20.34 | 19.58 | 20.32 | 1,698,625 | +0.65(+3.30%) |
Aug 23, 2007 | 19.70 | 19.81 | 19.50 | 19.67 | 1,844,455 | +0.00(+0.01%) |
Aug 22, 2007 | 19.61 | 19.97 | 19.55 | 19.67 | 1,654,616 | +0.20(+1.01%) |
Aug 21, 2007 | 19.17 | 19.59 | 18.45 | 19.47 | 2,859,229 | +0.40(+2.09%) |
Aug 20, 2007 | 18.91 | 19.50 | 18.85 | 19.08 | 2,456,254 | +0.18(+0.96%) |
Aug 17, 2007 | 18.92 | 20.24 | 18.78 | 18.89 | 3,393,367 | -0.03(-0.13%) |
Aug 16, 2007 | 18.78 | 19.00 | 18.38 | 18.92 | 3,392,072 | +0.01(+0.06%) |
Aug 15, 2007 | 19.56 | 19.58 | 18.85 | 18.91 | 2,611,770 | -0.76(-3.87%) |
Aug 14, 2007 | 19.91 | 19.91 | 19.49 | 19.67 | 2,093,403 | -0.16(-0.81%) |
Aug 13, 2007 | 19.63 | 20.19 | 19.39 | 19.83 | 3,339,435 | +0.34(+1.74%) |
Aug 10, 2007 | 18.44 | 19.72 | 18.44 | 19.49 | 4,881,443 | +0.99(+5.36%) |
Aug 09, 2007 | 18.01 | 19.33 | 18.01 | 18.50 | 4,319,262 | -0.35(-1.88%) |
Aug 08, 2007 | 19.27 | 19.43 | 18.70 | 18.85 | 4,675,641 | -0.37(-1.93%) |
Aug 07, 2007 | 19.57 | 19.62 | 18.95 | 19.22 | 3,546,532 | -0.47(-2.37%) |
Aug 06, 2007 | 19.62 | 19.82 | 19.24 | 19.69 | 4,059,959 | +0.01(+0.07%) |
Aug 03, 2007 | 19.80 | 19.96 | 19.57 | 19.68 | 5,246,451 | -0.29(-1.44%) |
Aug 02, 2007 | 19.47 | 20.00 | 19.29 | 19.96 | 6,573,597 | +0.54(+2.77%) |
Aug 01, 2007 | 20.63 | 21.34 | 18.42 | 19.43 | 12,860,710 | -2.33(-10.72%) |
Jul 31, 2007 | 21.90 | 21.91 | 21.44 | 21.76 | 4,833,552 | -0.19(-0.88%) |
Jul 30, 2007 | 20.55 | 22.01 | 20.19 | 21.95 | 5,149,806 | +1.40(+6.80%) |
Jul 27, 2007 | 20.22 | 21.23 | 20.22 | 20.55 | 5,311,868 | +0.76(+3.84%) |
Jul 26, 2007 | 19.96 | 20.09 | 19.61 | 19.79 | 2,942,068 | -0.42(-2.10%) |
Jul 25, 2007 | 20.56 | 20.57 | 19.70 | 20.22 | 3,294,133 | -0.24(-1.18%) |
Jul 24, 2007 | 20.73 | 20.76 | 20.37 | 20.46 | 1,253,366 | -0.38(-1.84%) |
Jul 23, 2007 | 21.02 | 21.02 | 20.76 | 20.84 | 2,407,931 | -0.22(-1.02%) |
Jul 20, 2007 | 21.18 | 21.25 | 20.88 | 21.05 | 1,219,713 | -0.24(-1.13%) |
Jul 19, 2007 | 21.21 | 21.32 | 21.18 | 21.30 | 830,544 | +0.18(+0.86%) |
Jul 18, 2007 | 21.09 | 21.27 | 20.97 | 21.11 | 1,309,024 | -0.12(-0.55%) |
Jul 17, 2007 | 21.22 | 21.32 | 21.19 | 21.23 | 1,404,806 | +0.09(+0.42%) |
Jul 16, 2007 | 21.22 | 21.29 | 20.93 | 21.14 | 1,303,415 | -0.16(-0.75%) |
Jul 13, 2007 | 21.25 | 21.32 | 21.11 | 21.30 | 1,066,548 | +0.05(+0.25%) |
Jul 12, 2007 | 21.06 | 21.29 | 20.97 | 21.25 | 1,628,298 | +0.35(+1.67%) |
Jul 11, 2007 | 20.50 | 20.95 | 20.50 | 20.90 | 1,771,108 | +0.36(+1.77%) |
Jul 10, 2007 | 20.90 | 20.97 | 20.52 | 20.54 | 1,522,592 | -0.57(-2.69%) |
Jul 09, 2007 | 21.20 | 21.21 | 21.00 | 21.10 | 858,588 | -0.02(-0.09%) |
Jul 06, 2007 | 20.76 | 21.20 | 20.67 | 21.12 | 1,375,036 | +0.38(+1.81%) |
Jul 05, 2007 | 21.09 | 21.09 | 20.72 | 20.75 | 2,182,282 | -0.32(-1.51%) |
Jul 03, 2007 | 21.02 | 21.15 | 20.95 | 21.06 | 651,491 | +0.05(+0.23%) |
Jul 02, 2007 | 20.54 | 21.05 | 20.53 | 21.02 | 1,890,621 | +0.66(+3.26%) |
Jun 29, 2007 | 20.47 | 20.61 | 20.26 | 20.35 | 1,436,733 | -0.09(-0.42%) |
Jun 28, 2007 | 20.29 | 20.62 | 20.15 | 20.44 | 1,451,403 | +0.23(+1.16%) |
Jun 27, 2007 | 19.91 | 20.21 | 19.82 | 20.20 | 1,472,112 | +0.22(+1.09%) |
Jun 26, 2007 | 20.19 | 20.29 | 19.96 | 19.99 | 1,464,346 | -0.17(-0.84%) |
Jun 25, 2007 | 20.44 | 20.68 | 20.10 | 20.16 | 1,590,330 | -0.25(-1.20%) |
Jun 22, 2007 | 20.61 | 20.61 | 20.30 | 20.40 | 2,479,121 | -0.22(-1.06%) |
Jun 21, 2007 | 20.51 | 20.64 | 20.21 | 20.62 | 1,486,350 | -0.05(-0.25%) |
Jun 20, 2007 | 20.76 | 21.16 | 20.67 | 20.67 | 3,039,145 | -0.05(-0.23%) |
Jun 19, 2007 | 20.48 | 20.77 | 20.29 | 20.72 | 1,579,112 | +0.20(+0.96%) |
Jun 18, 2007 | 20.65 | 20.65 | 20.46 | 20.52 | 1,050,153 | -0.07(-0.34%) |
Jun 15, 2007 | 20.76 | 20.85 | 20.57 | 20.59 | 2,431,229 | +0.05(+0.26%) |
Jun 14, 2007 | 20.39 | 20.62 | 20.39 | 20.54 | 1,438,028 | +0.15(+0.72%) |
Jun 13, 2007 | 19.96 | 20.43 | 19.95 | 20.39 | 1,960,084 | +0.45(+2.28%) |
Jun 12, 2007 | 20.03 | 20.29 | 19.94 | 19.94 | 2,114,975 | -0.24(-1.18%) |
Jun 11, 2007 | 19.72 | 20.27 | 19.61 | 20.18 | 2,191,817 | +0.47(+2.39%) |
Jun 08, 2007 | 19.48 | 19.75 | 19.48 | 19.71 | 2,341,488 | +0.23(+1.18%) |
Jun 07, 2007 | 19.97 | 20.22 | 19.43 | 19.48 | 3,063,738 | -0.60(-2.98%) |
Jun 06, 2007 | 20.39 | 20.43 | 19.91 | 20.07 | 3,705,306 | -0.50(-2.44%) |
Jun 05, 2007 | 20.57 | 20.63 | 20.40 | 20.58 | 1,671,875 | +0.00(+0.02%) |
Jun 04, 2007 | 20.31 | 20.59 | 20.28 | 20.57 | 1,888,895 | +0.18(+0.86%) |