Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.41 | 23.55 | 23.14 | 23.34 | 5,228,043 | +0.08(+0.33%) |
Aug 30, 2007 | 22.60 | 23.34 | 22.55 | 23.27 | 8,167,094 | +0.47(+2.07%) |
Aug 29, 2007 | 22.34 | 22.80 | 22.31 | 22.80 | 5,807,654 | +0.57(+2.56%) |
Aug 28, 2007 | 22.50 | 22.70 | 22.21 | 22.23 | 6,054,511 | -0.44(-1.96%) |
Aug 27, 2007 | 22.74 | 22.95 | 22.61 | 22.67 | 5,607,157 | -0.24(-1.06%) |
Aug 24, 2007 | 22.63 | 23.00 | 22.58 | 22.91 | 5,143,592 | +0.15(+0.67%) |
Aug 23, 2007 | 22.65 | 22.92 | 22.40 | 22.76 | 7,498,557 | +0.27(+1.20%) |
Aug 22, 2007 | 22.50 | 22.66 | 22.17 | 22.49 | 8,521,501 | +0.08(+0.37%) |
Aug 21, 2007 | 22.28 | 22.78 | 22.21 | 22.41 | 6,886,898 | -0.07(-0.31%) |
Aug 20, 2007 | 22.58 | 22.82 | 22.28 | 22.48 | 5,770,628 | -0.14(-0.61%) |
Aug 17, 2007 | 22.76 | 22.86 | 22.19 | 22.62 | 7,996,201 | +0.28(+1.24%) |
Aug 16, 2007 | 22.60 | 22.66 | 21.67 | 22.34 | 13,646,904 | -0.46(-2.04%) |
Aug 15, 2007 | 22.83 | 23.41 | 22.75 | 22.80 | 8,651,302 | -0.16(-0.69%) |
Aug 14, 2007 | 23.48 | 23.55 | 22.80 | 22.96 | 7,738,919 | -0.51(-2.15%) |
Aug 13, 2007 | 23.90 | 23.97 | 23.38 | 23.47 | 7,638,299 | -0.38(-1.60%) |
Aug 10, 2007 | 24.24 | 24.90 | 23.31 | 23.85 | 10,905,194 | -0.52(-2.13%) |
Aug 09, 2007 | 24.13 | 24.72 | 23.91 | 24.37 | 10,204,465 | -0.01(-0.03%) |
Aug 08, 2007 | 24.07 | 24.42 | 24.01 | 24.38 | 8,734,145 | +0.36(+1.50%) |
Aug 07, 2007 | 23.91 | 24.14 | 23.65 | 24.02 | 7,682,473 | +0.10(+0.43%) |
Aug 06, 2007 | 23.25 | 23.91 | 23.25 | 23.91 | 9,468,367 | +0.57(+2.43%) |
Aug 03, 2007 | 23.44 | 23.81 | 23.27 | 23.34 | 6,492,359 | -0.46(-1.95%) |
Aug 02, 2007 | 23.55 | 23.94 | 23.43 | 23.81 | 7,586,473 | +0.24(+1.03%) |
Aug 01, 2007 | 23.51 | 23.75 | 23.05 | 23.57 | 8,718,121 | +0.29(+1.25%) |
Jul 31, 2007 | 23.68 | 23.90 | 23.26 | 23.27 | 7,737,619 | -0.39(-1.67%) |
Jul 30, 2007 | 24.51 | 24.59 | 23.32 | 23.67 | 12,280,669 | +0.08(+0.35%) |
Jul 27, 2007 | 23.90 | 24.21 | 23.59 | 23.59 | 8,219,642 | -0.45(-1.87%) |
Jul 26, 2007 | 24.71 | 24.85 | 23.59 | 24.04 | 14,308,845 | -0.89(-3.58%) |
Jul 25, 2007 | 25.02 | 25.23 | 24.42 | 24.93 | 7,874,458 | -0.10(-0.42%) |
Jul 24, 2007 | 25.28 | 25.56 | 24.89 | 25.03 | 9,297,053 | -0.41(-1.61%) |
Jul 23, 2007 | 25.21 | 25.64 | 25.04 | 25.44 | 7,897,442 | +0.46(+1.86%) |
Jul 20, 2007 | 25.15 | 25.20 | 24.72 | 24.98 | 5,856,159 | -0.25(-0.99%) |
Jul 19, 2007 | 25.08 | 25.28 | 24.97 | 25.23 | 4,947,338 | +0.28(+1.14%) |
Jul 18, 2007 | 24.79 | 25.11 | 24.76 | 24.94 | 5,553,404 | -0.03(-0.14%) |
Jul 17, 2007 | 25.39 | 25.42 | 24.90 | 24.98 | 8,418,572 | -0.29(-1.15%) |
Jul 16, 2007 | 25.39 | 25.48 | 25.15 | 25.27 | 5,741,942 | -0.08(-0.33%) |
Jul 13, 2007 | 25.08 | 25.42 | 24.89 | 25.35 | 5,940,320 | +0.17(+0.69%) |
Jul 12, 2007 | 24.88 | 25.21 | 24.69 | 25.18 | 8,409,197 | +0.29(+1.17%) |
Jul 11, 2007 | 24.72 | 25.21 | 24.60 | 24.89 | 7,866,390 | +0.10(+0.39%) |
Jul 10, 2007 | 25.11 | 25.17 | 24.79 | 24.79 | 10,983,792 | -0.25(-1.00%) |
Jul 09, 2007 | 24.56 | 25.26 | 24.52 | 25.04 | 18,326,944 | +0.70(+2.87%) |
Jul 06, 2007 | 23.67 | 24.40 | 23.59 | 24.34 | 12,546,537 | +0.64(+2.69%) |
Jul 05, 2007 | 23.90 | 24.05 | 23.50 | 23.70 | 11,151,865 | -0.03(-0.12%) |
Jul 03, 2007 | 23.83 | 23.95 | 23.48 | 23.73 | 4,840,310 | +0.03(+0.15%) |
Jul 02, 2007 | 23.41 | 23.90 | 23.43 | 23.70 | 11,802,450 | +0.78(+3.38%) |
Jun 29, 2007 | 22.41 | 23.16 | 22.54 | 22.92 | 11,423,295 | +0.51(+2.29%) |
Jun 28, 2007 | 22.32 | 22.51 | 22.28 | 22.41 | 12,906,143 | +0.06(+0.25%) |
Jun 27, 2007 | 22.69 | 22.69 | 22.20 | 22.35 | 16,766,574 | -0.34(-1.50%) |
Jun 26, 2007 | 22.89 | 23.14 | 22.69 | 22.69 | 8,643,198 | -0.19(-0.85%) |
Jun 25, 2007 | 23.23 | 23.50 | 22.80 | 22.89 | 12,693,998 | -0.30(-1.31%) |
Jun 22, 2007 | 23.73 | 23.99 | 23.18 | 23.19 | 15,975,369 | -0.24(-1.03%) |
Jun 21, 2007 | 23.19 | 23.43 | 23.13 | 23.43 | 10,515,996 | +0.24(+1.05%) |
Jun 20, 2007 | 23.77 | 23.93 | 23.16 | 23.19 | 10,128,531 | -0.45(-1.90%) |
Jun 19, 2007 | 24.15 | 24.19 | 23.61 | 23.64 | 9,115,548 | -0.43(-1.78%) |
Jun 18, 2007 | 24.11 | 24.18 | 23.99 | 24.07 | 9,104,143 | +0.12(+0.52%) |
Jun 15, 2007 | 24.08 | 24.13 | 23.84 | 23.95 | 7,982,745 | +0.07(+0.29%) |
Jun 14, 2007 | 23.95 | 24.18 | 23.82 | 23.88 | 7,517,468 | -0.06(-0.23%) |
Jun 13, 2007 | 23.75 | 23.97 | 23.70 | 23.93 | 6,132,755 | +0.19(+0.79%) |
Jun 12, 2007 | 24.11 | 24.20 | 23.66 | 23.75 | 6,312,196 | -0.07(-0.29%) |
Jun 11, 2007 | 23.91 | 23.99 | 23.70 | 23.82 | 4,873,392 | -0.11(-0.46%) |
Jun 08, 2007 | 23.34 | 23.96 | 22.87 | 23.93 | 9,797,100 | +0.58(+2.49%) |
Jun 07, 2007 | 23.62 | 23.58 | 23.18 | 23.34 | 13,421,267 | -0.28(-1.17%) |
Jun 06, 2007 | 23.89 | 23.89 | 23.57 | 23.62 | 8,147,259 | -0.27(-1.13%) |
Jun 05, 2007 | 23.70 | 24.00 | 23.63 | 23.89 | 9,119,453 | +0.01(+0.06%) |
Jun 04, 2007 | 23.96 | 23.91 | 23.48 | 23.88 | 11,266,083 | -0.08(-0.35%) |