Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.08 | 21.29 | 20.08 | 21.03 | 6,317,998 | +1.21(+6.13%) |
Aug 30, 2007 | 19.53 | 20.07 | 19.47 | 19.82 | 2,702,686 | -0.01(-0.07%) |
Aug 29, 2007 | 19.58 | 19.86 | 19.20 | 19.83 | 4,308,647 | +0.42(+2.15%) |
Aug 28, 2007 | 20.52 | 20.52 | 19.39 | 19.42 | 4,338,205 | -1.02(-4.97%) |
Aug 27, 2007 | 20.65 | 20.96 | 20.38 | 20.43 | 2,493,537 | -0.26(-1.25%) |
Aug 24, 2007 | 20.16 | 20.77 | 19.90 | 20.69 | 2,613,451 | +0.69(+3.46%) |
Aug 23, 2007 | 20.71 | 20.75 | 19.93 | 20.00 | 4,483,741 | -0.57(-2.79%) |
Aug 22, 2007 | 19.94 | 20.66 | 19.89 | 20.57 | 4,538,070 | +0.88(+4.46%) |
Aug 21, 2007 | 19.03 | 20.05 | 18.92 | 19.69 | 5,869,286 | +0.56(+2.95%) |
Aug 20, 2007 | 18.98 | 19.36 | 18.58 | 19.13 | 4,571,006 | +0.28(+1.49%) |
Aug 17, 2007 | 19.48 | 20.38 | 18.62 | 18.85 | 11,116,738 | +0.15(+0.82%) |
Aug 16, 2007 | 18.83 | 19.15 | 17.05 | 18.69 | 13,208,850 | -0.50(-2.58%) |
Aug 15, 2007 | 19.75 | 20.48 | 19.03 | 19.19 | 5,129,708 | -0.71(-3.55%) |
Aug 14, 2007 | 21.25 | 21.34 | 19.83 | 19.90 | 8,331,600 | -1.23(-5.83%) |
Aug 13, 2007 | 20.79 | 21.49 | 20.48 | 21.13 | 8,226,009 | +0.87(+4.30%) |
Aug 10, 2007 | 18.97 | 20.73 | 18.21 | 20.26 | 12,309,839 | +0.94(+4.86%) |
Aug 09, 2007 | 21.18 | 21.03 | 19.32 | 19.32 | 12,392,499 | -1.86(-8.78%) |
Aug 08, 2007 | 22.27 | 22.38 | 20.69 | 21.18 | 8,760,579 | -0.97(-4.38%) |
Aug 07, 2007 | 22.17 | 22.38 | 21.81 | 22.15 | 6,727,669 | -0.02(-0.10%) |
Aug 06, 2007 | 21.31 | 22.33 | 20.99 | 22.17 | 7,248,450 | +0.77(+3.60%) |
Aug 03, 2007 | 21.66 | 22.21 | 21.32 | 21.40 | 6,448,896 | -0.81(-3.64%) |
Aug 02, 2007 | 21.57 | 22.24 | 21.20 | 22.21 | 7,943,664 | +0.88(+4.14%) |
Aug 01, 2007 | 20.94 | 22.50 | 20.71 | 21.32 | 7,545,082 | +0.24(+1.15%) |
Jul 31, 2007 | 21.51 | 21.78 | 21.08 | 21.08 | 7,873,289 | -0.16(-0.74%) |
Jul 30, 2007 | 20.73 | 21.36 | 20.60 | 21.24 | 5,976,538 | +0.53(+2.55%) |
Jul 27, 2007 | 20.78 | 21.45 | 20.53 | 20.71 | 9,724,639 | +0.08(+0.40%) |
Jul 26, 2007 | 20.79 | 21.94 | 20.02 | 20.63 | 21,461,852 | +1.13(+5.77%) |
Jul 25, 2007 | 20.10 | 20.10 | 19.01 | 19.50 | 7,669,060 | -0.36(-1.82%) |
Jul 24, 2007 | 20.29 | 20.32 | 19.73 | 19.86 | 5,783,429 | -0.51(-2.48%) |
Jul 23, 2007 | 20.78 | 20.96 | 20.26 | 20.37 | 5,465,051 | -0.25(-1.19%) |
Jul 20, 2007 | 20.60 | 21.08 | 20.47 | 20.62 | 8,048,945 | -0.59(-2.76%) |
Jul 19, 2007 | 21.22 | 21.36 | 20.85 | 21.20 | 4,333,982 | +0.15(+0.73%) |
Jul 18, 2007 | 20.98 | 21.35 | 20.78 | 21.05 | 5,732,618 | -0.12(-0.59%) |
Jul 17, 2007 | 21.23 | 21.47 | 20.75 | 21.17 | 7,864,328 | +0.22(+1.05%) |
Jul 16, 2007 | 21.14 | 21.47 | 20.82 | 20.95 | 6,544,043 | -0.12(-0.58%) |
Jul 13, 2007 | 20.56 | 21.31 | 20.52 | 21.07 | 6,931,672 | +0.57(+2.78%) |
Jul 12, 2007 | 20.60 | 20.64 | 20.25 | 20.50 | 5,239,809 | +0.19(+0.95%) |
Jul 11, 2007 | 19.93 | 20.65 | 19.90 | 20.31 | 7,006,267 | +0.48(+2.43%) |
Jul 10, 2007 | 20.59 | 20.78 | 19.70 | 19.83 | 10,373,596 | -1.07(-5.10%) |
Jul 09, 2007 | 19.54 | 21.35 | 19.42 | 20.90 | 13,800,001 | +1.98(+10.47%) |
Jul 06, 2007 | 18.65 | 19.08 | 18.61 | 18.91 | 1,890,839 | +0.22(+1.16%) |
Jul 05, 2007 | 18.92 | 19.01 | 18.61 | 18.70 | 3,145,205 | -0.22(-1.16%) |
Jul 03, 2007 | 18.82 | 19.18 | 18.79 | 18.92 | 2,633,437 | +0.25(+1.35%) |
Jul 02, 2007 | 18.15 | 18.71 | 18.11 | 18.66 | 4,541,448 | +0.69(+3.82%) |
Jun 29, 2007 | 18.25 | 18.29 | 17.76 | 17.98 | 4,738,673 | -0.31(-1.71%) |
Jun 28, 2007 | 18.00 | 18.65 | 17.90 | 18.29 | 5,880,822 | +0.29(+1.60%) |
Jun 27, 2007 | 17.85 | 18.09 | 17.41 | 18.00 | 5,304,258 | +0.51(+2.92%) |
Jun 26, 2007 | 17.96 | 18.09 | 17.48 | 17.49 | 4,565,992 | -0.30(-1.70%) |
Jun 25, 2007 | 18.21 | 18.36 | 17.67 | 17.79 | 4,787,761 | -0.35(-1.93%) |
Jun 22, 2007 | 18.33 | 18.76 | 18.08 | 18.14 | 5,568,081 | -0.17(-0.90%) |
Jun 21, 2007 | 18.47 | 18.47 | 17.99 | 18.31 | 5,453,059 | -0.17(-0.89%) |
Jun 20, 2007 | 18.01 | 19.01 | 17.99 | 18.47 | 12,031,615 | +0.50(+2.80%) |
Jun 19, 2007 | 17.15 | 17.99 | 17.15 | 17.97 | 5,446,754 | +0.83(+4.82%) |
Jun 18, 2007 | 17.36 | 17.51 | 17.14 | 17.14 | 2,583,612 | -0.17(-1.00%) |
Jun 15, 2007 | 17.54 | 17.62 | 17.28 | 17.32 | 3,371,532 | -0.01(-0.08%) |
Jun 14, 2007 | 17.16 | 17.55 | 17.12 | 17.33 | 3,663,729 | +0.17(+1.00%) |
Jun 13, 2007 | 17.11 | 17.18 | 16.75 | 17.16 | 4,290,913 | +0.22(+1.31%) |
Jun 12, 2007 | 17.04 | 17.28 | 16.93 | 16.94 | 4,953,283 | -0.04(-0.24%) |
Jun 11, 2007 | 16.61 | 17.04 | 16.55 | 16.98 | 4,318,781 | +0.32(+1.90%) |
Jun 08, 2007 | 16.54 | 16.73 | 16.25 | 16.66 | 4,743,847 | +0.07(+0.43%) |
Jun 07, 2007 | 16.88 | 17.16 | 16.47 | 16.59 | 7,229,075 | -0.36(-2.15%) |
Jun 06, 2007 | 18.02 | 17.82 | 16.83 | 16.95 | 9,571,300 | -0.97(-5.42%) |
Jun 05, 2007 | 16.85 | 18.10 | 16.79 | 17.93 | 13,294,756 | +1.12(+6.67%) |
Jun 04, 2007 | 16.71 | 16.87 | 16.55 | 16.80 | 3,996,463 | +0.09(+0.56%) |