Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.15 | 5,270,777 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.15 | 22.36 | 23.08 | 8,233,852 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,855,125 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,104,001 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,990 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,635 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,850 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.47 | 21.99 | 22.31 | 8,591,156 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,943,192 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,797 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.67 | 22.01 | 22.43 | 8,061,561 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.47 | 21.49 | 22.16 | 13,758,453 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.56 | 22.62 | 8,722,018 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.35 | 22.61 | 22.78 | 7,802,176 | -0.50(-2.15%) |
Aug 13, 2007 | 23.70 | 23.78 | 23.19 | 23.28 | 7,700,734 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.69 | 23.12 | 23.66 | 10,994,333 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,876 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.81 | 24.18 | 8,805,538 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,745,269 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,761 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.15 | 6,545,427 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,485 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.37 | 8,789,383 | +0.29(+1.25%) |
Jul 31, 2007 | 23.48 | 23.70 | 23.07 | 23.09 | 7,800,866 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,381,050 | +0.08(+0.35%) |
Jul 27, 2007 | 23.70 | 24.01 | 23.40 | 23.40 | 8,286,829 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,805 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.02 | 24.23 | 24.73 | 7,938,823 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.35 | 24.69 | 24.83 | 9,373,047 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,995 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,904,027 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.02 | 4,987,778 | +0.28(+1.14%) |
Jul 18, 2007 | 24.58 | 24.91 | 24.56 | 24.74 | 5,598,798 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,487,385 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,876 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,876 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,933 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,689 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,073,573 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,476,748 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.14 | 12,649,092 | +0.63(+2.69%) |
Jul 05, 2007 | 23.70 | 23.86 | 23.31 | 23.51 | 11,243,019 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,875 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.70 | 23.24 | 23.51 | 11,898,923 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,669 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,011,637 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,903,622 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,847 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,758 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.79 | 23.00 | 23.00 | 16,105,951 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.24 | 22.94 | 23.24 | 10,601,954 | +0.24(+1.05%) |
Jun 20, 2007 | 23.57 | 23.74 | 22.98 | 23.00 | 10,211,321 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,190,058 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.79 | 23.88 | 9,178,560 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,995 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.68 | 7,578,916 | -0.05(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,884 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,792 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.79 | 23.51 | 23.62 | 4,913,227 | -0.11(-0.46%) |
Jun 08, 2007 | 23.15 | 23.77 | 22.68 | 23.73 | 9,877,182 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.15 | 13,530,972 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.37 | 23.43 | 8,213,854 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,995 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.68 | 11,358,172 | -0.08(-0.35%) |