Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.63 | 20.15 | 19.29 | 19.86 | 10,619,641 | +0.53(+2.75%) |
Aug 30, 2007 | 19.41 | 19.65 | 19.17 | 19.33 | 7,833,504 | -0.51(-2.59%) |
Aug 29, 2007 | 18.85 | 19.88 | 18.79 | 19.84 | 7,537,277 | +1.15(+6.16%) |
Aug 28, 2007 | 19.57 | 19.57 | 18.65 | 18.69 | 9,741,977 | -0.97(-4.94%) |
Aug 27, 2007 | 19.68 | 20.21 | 19.58 | 19.66 | 5,700,410 | -0.24(-1.20%) |
Aug 24, 2007 | 19.54 | 19.94 | 19.32 | 19.90 | 8,242,155 | +0.41(+2.09%) |
Aug 23, 2007 | 19.79 | 19.93 | 19.37 | 19.49 | 7,318,819 | +0.00(+0.00%) |
Aug 22, 2007 | 19.35 | 19.64 | 19.21 | 19.49 | 8,999,412 | +0.31(+1.63%) |
Aug 21, 2007 | 19.21 | 19.73 | 19.00 | 19.18 | 11,632,884 | -0.07(-0.36%) |
Aug 20, 2007 | 19.41 | 19.54 | 19.08 | 19.25 | 9,431,377 | -0.11(-0.55%) |
Aug 17, 2007 | 19.71 | 19.98 | 19.06 | 19.36 | 12,478,130 | +0.36(+1.91%) |
Aug 16, 2007 | 19.34 | 19.73 | 18.24 | 18.99 | 17,016,040 | -0.48(-2.48%) |
Aug 15, 2007 | 19.66 | 20.66 | 19.22 | 19.48 | 17,218,026 | -0.39(-1.99%) |
Aug 14, 2007 | 20.82 | 20.85 | 19.83 | 19.87 | 10,126,275 | -1.02(-4.89%) |
Aug 13, 2007 | 21.29 | 21.69 | 20.69 | 20.89 | 7,522,266 | -0.17(-0.80%) |
Aug 10, 2007 | 20.76 | 21.23 | 20.21 | 21.06 | 12,693,904 | +0.04(+0.21%) |
Aug 09, 2007 | 21.23 | 22.99 | 20.57 | 21.02 | 15,961,934 | -1.24(-5.57%) |
Aug 08, 2007 | 21.12 | 22.36 | 21.11 | 22.26 | 10,763,376 | +0.59(+2.72%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.00 | 21.67 | 11,047,752 | -0.18(-0.83%) |
Aug 06, 2007 | 21.29 | 21.87 | 20.23 | 21.85 | 11,772,492 | +0.61(+2.86%) |
Aug 03, 2007 | 21.65 | 22.52 | 21.11 | 21.24 | 11,513,642 | -1.28(-5.67%) |
Aug 02, 2007 | 22.47 | 22.69 | 22.17 | 22.52 | 8,809,932 | +0.23(+1.01%) |
Aug 01, 2007 | 22.73 | 22.73 | 21.81 | 22.29 | 10,576,248 | -0.29(-1.30%) |
Jul 31, 2007 | 22.99 | 23.31 | 22.59 | 22.59 | 9,352,467 | -0.33(-1.42%) |
Jul 30, 2007 | 23.33 | 23.42 | 22.61 | 22.91 | 12,031,488 | -0.19(-0.84%) |
Jul 27, 2007 | 23.80 | 23.98 | 22.89 | 23.11 | 12,992,046 | -0.71(-3.00%) |
Jul 26, 2007 | 24.43 | 24.84 | 23.07 | 23.82 | 16,707,630 | -1.32(-5.26%) |
Jul 25, 2007 | 25.74 | 25.76 | 24.92 | 25.14 | 9,710,876 | -0.43(-1.69%) |
Jul 24, 2007 | 26.00 | 26.41 | 25.47 | 25.57 | 11,777,904 | -0.64(-2.44%) |
Jul 23, 2007 | 26.48 | 26.49 | 25.84 | 26.21 | 9,766,649 | -0.04(-0.14%) |
Jul 20, 2007 | 26.21 | 26.78 | 25.99 | 26.25 | 14,458,145 | -0.30(-1.13%) |
Jul 19, 2007 | 26.16 | 26.71 | 26.14 | 26.55 | 13,098,910 | -0.43(-1.60%) |
Jul 18, 2007 | 28.42 | 28.49 | 26.30 | 26.98 | 60,505,576 | +1.92(+7.64%) |
Jul 17, 2007 | 25.00 | 25.41 | 24.88 | 25.07 | 9,998,521 | -0.07(-0.27%) |
Jul 16, 2007 | 24.83 | 25.46 | 24.80 | 25.14 | 8,839,476 | +0.24(+0.98%) |
Jul 13, 2007 | 24.67 | 25.02 | 24.46 | 24.89 | 9,461,842 | +0.31(+1.27%) |
Jul 12, 2007 | 24.72 | 25.30 | 24.30 | 24.58 | 22,330,466 | -0.73(-2.87%) |
Jul 11, 2007 | 24.86 | 25.44 | 24.86 | 25.30 | 9,828,530 | +0.18(+0.70%) |
Jul 10, 2007 | 25.55 | 25.75 | 25.06 | 25.13 | 10,201,825 | -0.95(-3.65%) |
Jul 09, 2007 | 26.14 | 26.23 | 25.61 | 26.08 | 9,168,116 | -0.21(-0.81%) |
Jul 06, 2007 | 24.89 | 26.95 | 24.56 | 26.29 | 22,052,704 | +1.39(+5.58%) |
Jul 05, 2007 | 24.55 | 25.25 | 24.55 | 24.90 | 5,856,497 | +0.26(+1.04%) |
Jul 03, 2007 | 24.91 | 24.95 | 24.33 | 24.65 | 3,646,870 | -0.29(-1.18%) |
Jul 02, 2007 | 24.92 | 25.20 | 24.79 | 24.94 | 5,915,212 | +0.03(+0.13%) |
Jun 29, 2007 | 24.80 | 25.48 | 24.75 | 24.91 | 8,839,460 | +0.07(+0.28%) |
Jun 28, 2007 | 24.54 | 25.01 | 24.34 | 24.84 | 6,295,385 | +0.30(+1.22%) |
Jun 27, 2007 | 24.59 | 25.00 | 24.12 | 24.54 | 11,912,249 | -0.25(-1.01%) |
Jun 26, 2007 | 25.56 | 25.65 | 24.73 | 24.79 | 10,515,976 | -0.59(-2.34%) |
Jun 25, 2007 | 26.27 | 26.03 | 25.19 | 25.39 | 11,959,933 | -0.56(-2.15%) |
Jun 22, 2007 | 24.33 | 27.00 | 24.05 | 25.94 | 35,949,768 | +1.60(+6.59%) |
Jun 21, 2007 | 24.16 | 24.37 | 23.84 | 24.34 | 6,989,492 | +0.18(+0.75%) |
Jun 20, 2007 | 24.14 | 24.55 | 24.11 | 24.16 | 7,509,969 | -0.04(-0.18%) |
Jun 19, 2007 | 24.34 | 24.36 | 24.01 | 24.20 | 5,198,436 | -0.15(-0.62%) |
Jun 18, 2007 | 24.36 | 24.43 | 24.07 | 24.35 | 6,499,282 | -0.04(-0.15%) |
Jun 15, 2007 | 24.85 | 24.94 | 24.38 | 24.39 | 7,760,366 | -0.31(-1.27%) |
Jun 14, 2007 | 24.61 | 24.90 | 24.56 | 24.70 | 5,614,432 | +0.20(+0.82%) |
Jun 13, 2007 | 24.58 | 24.64 | 24.38 | 24.50 | 6,315,797 | +0.14(+0.59%) |
Jun 12, 2007 | 24.36 | 24.64 | 24.28 | 24.36 | 7,613,290 | -0.13(-0.54%) |
Jun 11, 2007 | 24.39 | 24.61 | 24.15 | 24.49 | 6,543,836 | -0.02(-0.10%) |
Jun 08, 2007 | 24.18 | 24.53 | 24.10 | 24.52 | 6,100,213 | +0.45(+1.87%) |
Jun 07, 2007 | 24.42 | 24.75 | 24.03 | 24.07 | 10,540,209 | -0.67(-2.71%) |
Jun 06, 2007 | 25.04 | 25.17 | 24.73 | 24.74 | 8,700,949 | -0.36(-1.42%) |
Jun 05, 2007 | 25.08 | 25.19 | 25.01 | 25.09 | 7,659,920 | -0.10(-0.40%) |
Jun 04, 2007 | 25.11 | 25.42 | 25.02 | 25.19 | 8,059,014 | -0.22(-0.86%) |