Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 21.72 | 21.76 | 21.42 | 21.72 | 1,784,751 | +0.28(+1.31%) |
Aug 30, 2007 | 21.20 | 21.60 | 21.09 | 21.44 | 1,648,552 | +0.08(+0.37%) |
Aug 29, 2007 | 20.90 | 21.39 | 20.82 | 21.36 | 1,973,338 | +0.55(+2.64%) |
Aug 28, 2007 | 21.30 | 21.48 | 20.74 | 20.81 | 2,113,566 | -0.67(-3.12%) |
Aug 27, 2007 | 21.42 | 21.53 | 21.20 | 21.48 | 1,264,892 | +0.04(+0.19%) |
Aug 24, 2007 | 21.22 | 21.49 | 21.06 | 21.44 | 1,959,682 | +0.21(+0.99%) |
Aug 23, 2007 | 21.19 | 21.32 | 20.77 | 21.23 | 2,934,844 | +0.10(+0.47%) |
Aug 22, 2007 | 20.75 | 21.20 | 20.70 | 21.13 | 4,119,992 | +0.49(+2.37%) |
Aug 21, 2007 | 20.56 | 20.90 | 20.48 | 20.64 | 3,626,815 | +0.08(+0.39%) |
Aug 20, 2007 | 20.26 | 20.63 | 20.06 | 20.56 | 2,740,739 | +0.22(+1.08%) |
Aug 17, 2007 | 20.25 | 20.50 | 19.80 | 20.34 | 3,888,856 | +0.02(+0.10%) |
Aug 16, 2007 | 19.99 | 20.40 | 19.89 | 20.32 | 4,047,988 | -0.13(-0.64%) |
Aug 15, 2007 | 20.51 | 20.95 | 20.27 | 20.45 | 3,540,494 | -0.16(-0.78%) |
Aug 14, 2007 | 20.93 | 21.00 | 20.61 | 20.61 | 3,143,887 | -0.22(-1.06%) |
Aug 13, 2007 | 20.37 | 20.98 | 20.29 | 20.83 | 4,592,832 | +0.58(+2.86%) |
Aug 10, 2007 | 19.53 | 20.62 | 19.53 | 20.25 | 4,309,003 | +0.28(+1.40%) |
Aug 09, 2007 | 19.89 | 20.80 | 19.53 | 19.97 | 5,427,726 | +0.00(+0.00%) |
Aug 08, 2007 | 20.38 | 20.38 | 19.54 | 19.97 | 6,546,704 | -0.27(-1.33%) |
Aug 07, 2007 | 20.64 | 20.67 | 19.93 | 20.24 | 5,951,558 | -0.50(-2.41%) |
Aug 06, 2007 | 20.88 | 20.91 | 20.43 | 20.74 | 4,821,030 | +0.00(+0.00%) |
Aug 03, 2007 | 20.75 | 21.33 | 20.67 | 20.74 | 4,142,369 | -0.52(-2.45%) |
Aug 02, 2007 | 21.40 | 21.47 | 21.11 | 21.26 | 3,298,538 | -0.15(-0.70%) |
Aug 01, 2007 | 21.25 | 21.48 | 21.13 | 21.41 | 5,006,681 | +0.01(+0.05%) |
Jul 31, 2007 | 21.70 | 22.00 | 21.40 | 21.40 | 5,056,920 | -0.27(-1.25%) |
Jul 30, 2007 | 21.67 | 21.83 | 21.43 | 21.67 | 4,528,208 | +0.12(+0.56%) |
Jul 27, 2007 | 22.17 | 22.19 | 21.55 | 21.55 | 4,194,990 | -0.43(-1.96%) |
Jul 26, 2007 | 21.25 | 22.99 | 20.65 | 21.98 | 7,510,373 | -0.45(-2.01%) |
Jul 25, 2007 | 22.50 | 22.65 | 22.17 | 22.43 | 3,246,881 | -0.01(-0.04%) |
Jul 24, 2007 | 22.54 | 22.65 | 22.15 | 22.44 | 4,644,291 | -0.04(-0.18%) |
Jul 23, 2007 | 22.62 | 22.69 | 22.44 | 22.48 | 4,398,668 | -0.05(-0.22%) |
Jul 20, 2007 | 22.78 | 22.81 | 22.44 | 22.53 | 5,757,872 | -0.14(-0.62%) |
Jul 19, 2007 | 22.52 | 22.76 | 22.38 | 22.67 | 4,423,584 | +0.30(+1.34%) |
Jul 18, 2007 | 22.22 | 22.56 | 22.16 | 22.37 | 5,631,213 | +0.08(+0.36%) |
Jul 17, 2007 | 22.05 | 22.38 | 22.01 | 22.29 | 2,460,702 | +0.24(+1.09%) |
Jul 16, 2007 | 21.61 | 22.11 | 21.61 | 22.05 | 3,453,080 | +0.36(+1.66%) |
Jul 13, 2007 | 21.57 | 21.83 | 21.57 | 21.69 | 2,692,757 | +0.04(+0.18%) |
Jul 12, 2007 | 21.60 | 21.87 | 21.51 | 21.65 | 4,839,704 | +0.00(+0.00%) |
Jul 11, 2007 | 21.57 | 21.81 | 21.56 | 21.65 | 2,469,558 | +0.00(+0.00%) |
Jul 10, 2007 | 21.86 | 22.07 | 21.56 | 21.65 | 2,807,631 | -0.34(-1.55%) |
Jul 09, 2007 | 22.01 | 22.08 | 21.84 | 21.99 | 2,432,411 | -0.06(-0.27%) |
Jul 06, 2007 | 22.00 | 22.05 | 21.85 | 22.05 | 3,436,362 | +0.05(+0.23%) |
Jul 05, 2007 | 21.92 | 22.05 | 21.70 | 22.00 | 2,983,750 | +0.06(+0.27%) |
Jul 03, 2007 | 22.06 | 22.10 | 21.86 | 21.94 | 706,352 | -0.03(-0.14%) |
Jul 02, 2007 | 22.02 | 22.13 | 21.79 | 21.97 | 2,121,570 | +0.01(+0.05%) |
Jun 29, 2007 | 22.06 | 22.08 | 21.73 | 21.96 | 2,481,862 | -0.01(-0.05%) |
Jun 28, 2007 | 21.89 | 22.13 | 21.89 | 21.97 | 3,711,605 | -0.05(-0.23%) |
Jun 27, 2007 | 21.57 | 22.06 | 21.56 | 22.02 | 2,724,003 | +0.24(+1.10%) |
Jun 26, 2007 | 21.87 | 22.12 | 21.69 | 21.78 | 4,047,092 | +0.02(+0.09%) |
Jun 25, 2007 | 21.87 | 22.17 | 21.68 | 21.76 | 3,341,977 | -0.14(-0.64%) |
Jun 22, 2007 | 21.79 | 21.99 | 21.59 | 21.90 | 5,825,200 | +0.00(+0.00%) |
Jun 21, 2007 | 22.30 | 22.30 | 21.79 | 21.90 | 5,439,421 | -0.31(-1.40%) |
Jun 20, 2007 | 22.56 | 22.71 | 22.13 | 22.21 | 4,634,500 | -0.38(-1.68%) |
Jun 19, 2007 | 22.58 | 22.63 | 22.30 | 22.59 | 5,587,300 | -0.01(-0.04%) |
Jun 18, 2007 | 22.09 | 22.63 | 21.78 | 22.60 | 10,397,200 | -0.70(-3.00%) |
Jun 15, 2007 | 23.81 | 23.81 | 23.15 | 23.30 | 7,118,300 | -0.24(-1.02%) |
Jun 14, 2007 | 23.37 | 23.66 | 23.30 | 23.54 | 4,082,000 | +0.18(+0.77%) |
Jun 13, 2007 | 23.43 | 23.43 | 23.10 | 23.36 | 2,948,700 | -0.05(-0.21%) |
Jun 12, 2007 | 23.42 | 23.67 | 23.24 | 23.41 | 4,883,100 | -0.18(-0.76%) |
Jun 11, 2007 | 23.68 | 23.76 | 23.32 | 23.59 | 4,072,584 | -0.16(-0.67%) |
Jun 08, 2007 | 23.68 | 23.83 | 23.47 | 23.75 | 4,652,054 | -0.02(-0.08%) |
Jun 07, 2007 | 24.00 | 24.18 | 23.67 | 23.77 | 4,495,425 | -0.41(-1.70%) |
Jun 06, 2007 | 24.03 | 24.30 | 23.64 | 24.18 | 7,474,082 | -0.01(-0.04%) |
Jun 05, 2007 | 23.96 | 24.31 | 23.88 | 24.19 | 5,836,344 | -0.03(-0.12%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.05 | 24.22 | 21,349,268 | +1.32(+5.76%) |