Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.69 | 20.07 | 19.47 | 19.92 | 1,891,945 | +0.51(+2.63%) |
Aug 30, 2007 | 19.62 | 19.87 | 19.19 | 19.41 | 1,745,753 | -0.21(-1.05%) |
Aug 29, 2007 | 19.27 | 19.73 | 19.11 | 19.62 | 1,327,480 | +0.51(+2.67%) |
Aug 28, 2007 | 19.92 | 20.03 | 19.05 | 19.11 | 1,248,147 | -0.93(-4.65%) |
Aug 27, 2007 | 20.68 | 20.68 | 20.00 | 20.04 | 1,350,540 | -0.70(-3.39%) |
Aug 24, 2007 | 19.82 | 20.74 | 19.75 | 20.74 | 1,106,741 | +0.88(+4.41%) |
Aug 23, 2007 | 20.27 | 20.45 | 19.44 | 19.86 | 1,398,110 | -0.41(-2.01%) |
Aug 22, 2007 | 19.31 | 20.35 | 19.15 | 20.27 | 2,117,470 | +1.30(+6.83%) |
Aug 21, 2007 | 19.25 | 19.42 | 18.82 | 18.98 | 1,652,352 | -0.28(-1.43%) |
Aug 20, 2007 | 19.11 | 19.65 | 18.87 | 19.25 | 2,328,307 | +0.36(+1.90%) |
Aug 17, 2007 | 18.24 | 18.95 | 17.99 | 18.89 | 2,452,554 | +1.04(+5.83%) |
Aug 16, 2007 | 17.78 | 18.98 | 16.95 | 17.85 | 3,914,007 | -0.77(-4.11%) |
Aug 15, 2007 | 19.22 | 19.91 | 18.52 | 18.62 | 1,772,724 | -0.75(-3.88%) |
Aug 14, 2007 | 20.15 | 20.40 | 19.37 | 19.37 | 1,183,028 | -0.74(-3.70%) |
Aug 13, 2007 | 19.72 | 21.22 | 19.97 | 20.11 | 2,203,910 | +0.39(+1.99%) |
Aug 10, 2007 | 18.02 | 19.93 | 17.69 | 19.72 | 3,274,056 | +1.17(+6.32%) |
Aug 09, 2007 | 19.91 | 19.51 | 18.34 | 18.55 | 4,450,178 | -1.37(-6.86%) |
Aug 08, 2007 | 20.22 | 20.85 | 19.75 | 19.91 | 3,476,373 | -0.32(-1.57%) |
Aug 07, 2007 | 20.41 | 21.01 | 19.83 | 20.23 | 2,951,974 | -0.18(-0.88%) |
Aug 06, 2007 | 20.46 | 20.55 | 19.48 | 20.41 | 2,592,804 | +0.06(+0.27%) |
Aug 03, 2007 | 20.59 | 21.27 | 20.34 | 20.35 | 2,772,600 | -0.92(-4.31%) |
Aug 02, 2007 | 21.22 | 21.62 | 21.03 | 21.27 | 1,634,783 | +0.10(+0.49%) |
Aug 01, 2007 | 21.26 | 21.59 | 20.64 | 21.17 | 2,781,295 | -0.10(-0.45%) |
Jul 31, 2007 | 21.89 | 22.52 | 21.22 | 21.26 | 1,855,032 | -0.63(-2.87%) |
Jul 30, 2007 | 21.37 | 22.16 | 21.33 | 21.89 | 2,544,590 | +0.56(+2.62%) |
Jul 27, 2007 | 21.66 | 22.23 | 21.32 | 21.33 | 2,682,661 | -0.36(-1.65%) |
Jul 26, 2007 | 22.75 | 22.75 | 21.25 | 21.69 | 2,824,250 | -1.50(-6.48%) |
Jul 25, 2007 | 23.88 | 23.96 | 22.83 | 23.19 | 2,061,491 | -0.45(-1.90%) |
Jul 24, 2007 | 24.69 | 24.73 | 23.42 | 23.64 | 2,615,508 | -0.41(-1.69%) |
Jul 23, 2007 | 24.66 | 24.66 | 24.03 | 24.05 | 2,412,321 | -0.08(-0.31%) |
Jul 20, 2007 | 24.20 | 24.52 | 23.64 | 24.13 | 2,394,047 | -0.17(-0.68%) |
Jul 19, 2007 | 24.59 | 24.64 | 24.24 | 24.29 | 1,434,804 | -0.30(-1.23%) |
Jul 18, 2007 | 24.55 | 24.70 | 24.18 | 24.59 | 2,312,871 | -0.14(-0.56%) |
Jul 17, 2007 | 24.96 | 25.31 | 24.71 | 24.73 | 2,357,934 | -0.21(-0.83%) |
Jul 16, 2007 | 25.58 | 25.61 | 24.73 | 24.94 | 1,880,343 | -0.29(-1.15%) |
Jul 13, 2007 | 24.97 | 25.44 | 24.96 | 25.23 | 1,943,722 | +0.30(+1.22%) |
Jul 12, 2007 | 24.48 | 24.93 | 24.39 | 24.93 | 2,066,564 | +0.68(+2.82%) |
Jul 11, 2007 | 23.43 | 24.29 | 23.42 | 24.24 | 3,464,385 | +1.31(+5.71%) |
Jul 10, 2007 | 23.42 | 23.46 | 22.93 | 22.93 | 2,316,890 | -0.77(-3.26%) |
Jul 09, 2007 | 24.12 | 24.25 | 23.64 | 23.71 | 2,021,604 | -0.28(-1.18%) |
Jul 06, 2007 | 23.73 | 24.05 | 23.61 | 23.99 | 1,392,007 | +0.24(+1.02%) |
Jul 05, 2007 | 23.51 | 23.79 | 23.44 | 23.75 | 1,355,036 | +0.29(+1.23%) |
Jul 03, 2007 | 23.66 | 23.71 | 23.42 | 23.46 | 632,195 | -0.19(-0.79%) |
Jul 02, 2007 | 23.31 | 23.83 | 23.31 | 23.64 | 2,023,344 | +0.36(+1.54%) |
Jun 29, 2007 | 23.13 | 23.40 | 22.99 | 23.28 | 1,482,084 | +0.26(+1.11%) |
Jun 28, 2007 | 22.97 | 23.34 | 22.97 | 23.03 | 1,158,662 | +0.15(+0.66%) |
Jun 27, 2007 | 22.62 | 22.89 | 22.10 | 22.88 | 2,602,241 | +0.04(+0.18%) |
Jun 26, 2007 | 23.46 | 23.55 | 22.68 | 22.84 | 1,863,747 | -0.54(-2.30%) |
Jun 25, 2007 | 23.57 | 23.93 | 23.33 | 23.37 | 1,549,995 | -0.26(-1.11%) |
Jun 22, 2007 | 24.06 | 23.94 | 23.46 | 23.64 | 2,297,601 | -0.43(-1.78%) |
Jun 21, 2007 | 23.96 | 24.25 | 23.49 | 24.06 | 2,268,014 | +0.12(+0.49%) |
Jun 20, 2007 | 24.44 | 24.82 | 23.92 | 23.95 | 2,551,842 | -0.05(-0.20%) |
Jun 19, 2007 | 23.72 | 24.08 | 23.46 | 23.99 | 2,592,451 | +0.18(+0.75%) |
Jun 18, 2007 | 23.84 | 24.04 | 23.57 | 23.82 | 1,748,798 | +0.12(+0.49%) |
Jun 15, 2007 | 23.90 | 24.13 | 23.68 | 23.70 | 1,418,995 | +0.08(+0.35%) |
Jun 14, 2007 | 23.04 | 23.93 | 23.04 | 23.62 | 2,008,261 | +0.68(+2.95%) |
Jun 13, 2007 | 22.78 | 23.00 | 22.31 | 22.94 | 2,088,319 | +0.70(+3.16%) |
Jun 12, 2007 | 22.93 | 23.10 | 22.23 | 22.24 | 3,205,937 | -0.74(-3.21%) |
Jun 11, 2007 | 23.16 | 23.34 | 22.84 | 22.97 | 1,618,850 | -0.79(-3.31%) |
Jun 08, 2007 | 22.98 | 23.76 | 22.89 | 23.76 | 1,946,546 | +0.72(+3.11%) |
Jun 07, 2007 | 24.06 | 24.26 | 22.93 | 23.04 | 1,839,664 | -0.90(-3.77%) |
Jun 06, 2007 | 24.21 | 24.21 | 23.76 | 23.95 | 1,086,001 | -0.46(-1.87%) |
Jun 05, 2007 | 24.50 | 24.73 | 24.19 | 24.40 | 1,011,164 | -0.26(-1.06%) |
Jun 04, 2007 | 24.68 | 24.76 | 24.42 | 24.66 | 1,191,004 | -0.02(-0.08%) |