Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.02 | 20.20 | 19.92 | 20.17 | 1,706,459 | +0.32(+1.62%) |
Aug 30, 2007 | 20.09 | 20.11 | 19.75 | 19.85 | 2,200,568 | -0.24(-1.19%) |
Aug 29, 2007 | 19.82 | 20.12 | 19.79 | 20.09 | 2,353,163 | +0.36(+1.83%) |
Aug 28, 2007 | 19.87 | 20.12 | 19.72 | 19.73 | 2,418,277 | -0.28(-1.40%) |
Aug 27, 2007 | 20.14 | 20.28 | 20.01 | 20.01 | 1,858,722 | -0.19(-0.92%) |
Aug 24, 2007 | 20.07 | 20.23 | 19.97 | 20.19 | 1,461,951 | +0.16(+0.79%) |
Aug 23, 2007 | 19.99 | 20.16 | 19.91 | 20.03 | 1,993,489 | +0.13(+0.63%) |
Aug 22, 2007 | 19.91 | 20.03 | 19.77 | 19.91 | 2,559,356 | +0.05(+0.23%) |
Aug 21, 2007 | 19.94 | 20.07 | 19.79 | 19.86 | 2,921,688 | -0.19(-0.92%) |
Aug 20, 2007 | 20.31 | 20.42 | 19.89 | 20.05 | 2,688,475 | -0.27(-1.33%) |
Aug 17, 2007 | 20.54 | 20.54 | 19.93 | 20.32 | 3,246,812 | +0.40(+2.02%) |
Aug 16, 2007 | 19.52 | 19.98 | 19.43 | 19.92 | 5,415,800 | +0.16(+0.82%) |
Aug 15, 2007 | 20.27 | 20.31 | 19.65 | 19.75 | 3,664,293 | -0.50(-2.47%) |
Aug 14, 2007 | 20.37 | 20.72 | 20.25 | 20.26 | 2,843,244 | -0.11(-0.55%) |
Aug 13, 2007 | 20.80 | 20.92 | 20.31 | 20.37 | 3,608,258 | -0.53(-2.53%) |
Aug 10, 2007 | 21.20 | 21.43 | 20.62 | 20.90 | 3,909,682 | -0.54(-2.53%) |
Aug 09, 2007 | 21.41 | 22.08 | 21.13 | 21.44 | 5,096,277 | +0.03(+0.15%) |
Aug 08, 2007 | 21.08 | 21.47 | 20.99 | 21.41 | 4,078,891 | +0.32(+1.52%) |
Aug 07, 2007 | 21.03 | 21.17 | 20.82 | 21.09 | 4,605,111 | +0.06(+0.28%) |
Aug 06, 2007 | 20.79 | 21.03 | 20.67 | 21.03 | 3,359,702 | +0.29(+1.39%) |
Aug 03, 2007 | 20.88 | 21.36 | 20.73 | 20.74 | 4,015,992 | -0.62(-2.90%) |
Aug 02, 2007 | 21.19 | 21.38 | 21.16 | 21.36 | 4,336,521 | +0.23(+1.07%) |
Aug 01, 2007 | 20.42 | 21.21 | 20.42 | 21.13 | 4,177,066 | +0.32(+1.52%) |
Jul 31, 2007 | 20.77 | 21.11 | 20.50 | 20.82 | 3,191,359 | +0.05(+0.22%) |
Jul 30, 2007 | 20.33 | 20.80 | 20.22 | 20.77 | 2,468,131 | +0.36(+1.77%) |
Jul 27, 2007 | 20.69 | 20.72 | 20.40 | 20.41 | 2,720,279 | -0.33(-1.57%) |
Jul 26, 2007 | 20.98 | 20.98 | 20.45 | 20.73 | 2,842,599 | -0.35(-1.65%) |
Jul 25, 2007 | 21.41 | 21.42 | 20.94 | 21.08 | 2,630,629 | -0.18(-0.85%) |
Jul 24, 2007 | 21.51 | 21.63 | 21.24 | 21.26 | 3,474,793 | -0.36(-1.67%) |
Jul 23, 2007 | 21.19 | 21.73 | 21.19 | 21.62 | 2,038,670 | +0.04(+0.19%) |
Jul 20, 2007 | 21.78 | 21.87 | 21.53 | 21.58 | 2,833,320 | -0.23(-1.04%) |
Jul 19, 2007 | 21.56 | 21.84 | 21.53 | 21.81 | 2,454,377 | +0.35(+1.62%) |
Jul 18, 2007 | 21.36 | 21.52 | 21.14 | 21.46 | 2,887,581 | +0.09(+0.40%) |
Jul 17, 2007 | 21.06 | 21.40 | 21.01 | 21.37 | 2,084,515 | +0.36(+1.72%) |
Jul 16, 2007 | 21.05 | 21.14 | 20.97 | 21.01 | 1,751,639 | -0.12(-0.58%) |
Jul 13, 2007 | 21.26 | 21.32 | 21.07 | 21.14 | 1,503,398 | -0.06(-0.30%) |
Jul 12, 2007 | 21.04 | 21.20 | 20.93 | 21.20 | 1,680,989 | +0.22(+1.03%) |
Jul 11, 2007 | 20.98 | 21.07 | 20.87 | 20.98 | 2,548,061 | +0.00(+0.02%) |
Jul 10, 2007 | 20.99 | 21.26 | 20.97 | 20.98 | 4,544,244 | -0.38(-1.80%) |
Jul 09, 2007 | 21.39 | 21.44 | 21.28 | 21.36 | 1,439,361 | -0.08(-0.36%) |
Jul 06, 2007 | 21.46 | 21.51 | 21.28 | 21.44 | 1,445,340 | +0.02(+0.08%) |
Jul 05, 2007 | 21.21 | 21.44 | 21.18 | 21.42 | 2,345,633 | +0.10(+0.49%) |
Jul 03, 2007 | 21.22 | 21.38 | 21.20 | 21.32 | 792,213 | +0.08(+0.38%) |
Jul 02, 2007 | 21.21 | 21.28 | 21.11 | 21.23 | 1,460,622 | +0.09(+0.45%) |
Jun 29, 2007 | 21.02 | 21.19 | 21.01 | 21.14 | 2,430,015 | +0.14(+0.67%) |
Jun 28, 2007 | 20.91 | 21.08 | 20.83 | 21.00 | 2,072,152 | +0.09(+0.45%) |
Jun 27, 2007 | 20.74 | 20.91 | 20.73 | 20.91 | 2,613,396 | -0.03(-0.13%) |
Jun 26, 2007 | 21.09 | 21.15 | 20.87 | 20.93 | 2,967,976 | -0.06(-0.28%) |
Jun 25, 2007 | 20.94 | 21.20 | 20.87 | 20.99 | 2,607,194 | +0.07(+0.35%) |
Jun 22, 2007 | 20.94 | 21.03 | 20.86 | 20.92 | 3,204,510 | -0.12(-0.58%) |
Jun 21, 2007 | 20.99 | 21.11 | 20.79 | 21.04 | 2,615,994 | +0.05(+0.24%) |
Jun 20, 2007 | 21.22 | 21.26 | 20.98 | 20.99 | 3,285,348 | -0.18(-0.83%) |
Jun 19, 2007 | 21.11 | 21.19 | 21.04 | 21.17 | 2,423,814 | +0.06(+0.28%) |
Jun 18, 2007 | 20.77 | 21.14 | 20.77 | 21.11 | 2,941,399 | +0.34(+1.65%) |
Jun 15, 2007 | 20.83 | 20.92 | 20.74 | 20.77 | 4,425,941 | +0.09(+0.46%) |
Jun 14, 2007 | 20.91 | 20.91 | 20.62 | 20.67 | 3,413,582 | -0.17(-0.80%) |
Jun 13, 2007 | 20.90 | 20.95 | 20.68 | 20.84 | 3,795,625 | -0.01(-0.04%) |
Jun 12, 2007 | 21.04 | 21.16 | 20.85 | 20.85 | 3,604,050 | -0.31(-1.45%) |
Jun 11, 2007 | 21.18 | 21.31 | 21.05 | 21.15 | 2,269,446 | -0.02(-0.09%) |
Jun 08, 2007 | 20.93 | 21.20 | 20.85 | 21.17 | 3,728,538 | +0.19(+0.90%) |
Jun 07, 2007 | 21.51 | 21.51 | 20.98 | 20.98 | 3,363,626 | -0.56(-2.60%) |
Jun 06, 2007 | 21.60 | 21.67 | 21.30 | 21.54 | 2,693,126 | -0.14(-0.65%) |
Jun 05, 2007 | 21.64 | 21.72 | 21.61 | 21.68 | 2,207,876 | +0.02(+0.08%) |
Jun 04, 2007 | 21.66 | 21.68 | 21.63 | 21.66 | 2,300,010 | +0.00(+0.02%) |