Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.96 | 33.69 | 31.96 | 33.14 | 880,963 | +1.68(+5.35%) |
Aug 30, 2007 | 30.12 | 32.13 | 29.91 | 31.46 | 997,391 | +1.16(+3.84%) |
Aug 29, 2007 | 29.81 | 30.32 | 29.67 | 30.29 | 438,507 | +0.77(+2.59%) |
Aug 28, 2007 | 30.25 | 30.29 | 29.26 | 29.53 | 501,548 | -0.72(-2.40%) |
Aug 27, 2007 | 30.90 | 30.99 | 29.62 | 30.25 | 492,187 | -0.55(-1.80%) |
Aug 24, 2007 | 30.84 | 31.13 | 29.87 | 30.81 | 850,247 | +0.33(+1.08%) |
Aug 23, 2007 | 32.04 | 32.58 | 30.32 | 30.48 | 1,069,793 | -0.88(-2.81%) |
Aug 22, 2007 | 31.45 | 32.02 | 30.49 | 31.36 | 1,457,839 | +0.59(+1.93%) |
Aug 21, 2007 | 29.43 | 31.64 | 29.34 | 30.77 | 1,352,819 | +1.37(+4.65%) |
Aug 20, 2007 | 30.39 | 30.54 | 28.74 | 29.40 | 1,756,808 | -0.92(-3.02%) |
Aug 17, 2007 | 29.40 | 30.77 | 27.98 | 30.31 | 2,492,382 | +2.25(+8.01%) |
Aug 16, 2007 | 31.29 | 31.37 | 26.86 | 28.07 | 2,323,006 | -4.03(-12.57%) |
Aug 15, 2007 | 34.46 | 34.74 | 30.23 | 32.10 | 2,484,338 | -3.92(-10.88%) |
Aug 14, 2007 | 36.32 | 38.26 | 35.44 | 36.02 | 702,957 | -0.98(-2.64%) |
Aug 13, 2007 | 36.17 | 38.16 | 36.17 | 36.99 | 508,276 | +1.00(+2.77%) |
Aug 10, 2007 | 36.44 | 36.94 | 35.31 | 36.00 | 558,299 | -0.92(-2.50%) |
Aug 09, 2007 | 36.92 | 38.71 | 36.24 | 36.92 | 824,943 | -2.18(-5.58%) |
Aug 08, 2007 | 37.99 | 41.34 | 37.96 | 39.10 | 1,569,510 | +2.47(+6.74%) |
Aug 07, 2007 | 35.35 | 36.88 | 34.16 | 36.63 | 1,113,527 | +1.29(+3.66%) |
Aug 06, 2007 | 34.86 | 35.40 | 34.21 | 35.34 | 720,509 | +0.63(+1.81%) |
Aug 03, 2007 | 35.16 | 36.78 | 34.70 | 34.71 | 453,718 | -2.06(-5.61%) |
Aug 02, 2007 | 36.73 | 37.52 | 36.36 | 36.78 | 564,442 | +0.06(+0.17%) |
Aug 01, 2007 | 37.54 | 38.01 | 36.30 | 36.71 | 651,617 | -0.83(-2.20%) |
Jul 31, 2007 | 38.76 | 38.76 | 36.91 | 37.54 | 476,097 | +0.02(+0.05%) |
Jul 30, 2007 | 37.81 | 38.05 | 37.09 | 37.52 | 932,888 | -0.12(-0.31%) |
Jul 27, 2007 | 37.35 | 39.11 | 37.13 | 37.64 | 785,744 | +0.45(+1.21%) |
Jul 26, 2007 | 37.88 | 38.83 | 35.60 | 37.19 | 875,990 | -1.63(-4.21%) |
Jul 25, 2007 | 40.47 | 40.47 | 38.07 | 38.82 | 798,908 | -1.19(-2.97%) |
Jul 24, 2007 | 41.02 | 41.17 | 39.83 | 40.01 | 626,752 | -0.94(-2.30%) |
Jul 23, 2007 | 41.51 | 42.18 | 40.61 | 40.95 | 551,425 | -0.46(-1.11%) |
Jul 20, 2007 | 42.46 | 42.77 | 41.28 | 41.41 | 631,579 | -0.90(-2.13%) |
Jul 19, 2007 | 42.66 | 43.21 | 42.06 | 42.31 | 575,266 | -0.35(-0.82%) |
Jul 18, 2007 | 42.40 | 42.89 | 42.22 | 42.66 | 564,442 | -0.81(-1.87%) |
Jul 17, 2007 | 43.89 | 44.13 | 43.28 | 43.48 | 1,263,450 | +1.09(+2.56%) |
Jul 16, 2007 | 43.11 | 43.68 | 41.91 | 42.39 | 1,270,032 | -1.26(-2.90%) |
Jul 13, 2007 | 46.48 | 46.48 | 43.10 | 43.65 | 2,476,439 | -4.07(-8.52%) |
Jul 12, 2007 | 48.25 | 48.89 | 47.45 | 47.72 | 434,850 | -0.70(-1.45%) |
Jul 11, 2007 | 48.29 | 49.06 | 48.10 | 48.43 | 326,613 | +0.14(+0.28%) |
Jul 10, 2007 | 49.59 | 49.84 | 48.10 | 48.29 | 500,963 | -1.37(-2.77%) |
Jul 09, 2007 | 49.27 | 50.13 | 49.09 | 49.66 | 349,869 | +0.40(+0.80%) |
Jul 06, 2007 | 49.57 | 50.08 | 48.47 | 49.27 | 588,723 | -0.15(-0.30%) |
Jul 05, 2007 | 48.37 | 49.56 | 48.14 | 49.42 | 440,701 | +1.49(+3.11%) |
Jul 03, 2007 | 48.20 | 48.34 | 47.61 | 47.93 | 166,305 | -0.23(-0.47%) |
Jul 02, 2007 | 45.94 | 48.47 | 45.94 | 48.15 | 330,123 | +2.18(+4.74%) |
Jun 29, 2007 | 46.90 | 48.54 | 45.71 | 45.97 | 577,167 | -0.93(-1.98%) |
Jun 28, 2007 | 45.02 | 47.32 | 43.76 | 46.90 | 694,181 | +1.88(+4.18%) |
Jun 27, 2007 | 46.29 | 46.29 | 44.86 | 45.02 | 370,200 | -1.61(-3.45%) |
Jun 26, 2007 | 45.09 | 47.17 | 45.26 | 46.63 | 585,651 | +1.54(+3.41%) |
Jun 25, 2007 | 45.03 | 45.65 | 44.29 | 45.09 | 457,083 | +0.39(+0.87%) |
Jun 22, 2007 | 44.78 | 44.95 | 43.56 | 44.70 | 1,595,183 | -0.70(-1.54%) |
Jun 21, 2007 | 44.57 | 46.32 | 43.76 | 45.40 | 487,067 | +0.66(+1.48%) |
Jun 20, 2007 | 44.85 | 45.05 | 44.04 | 44.73 | 648,692 | -0.12(-0.26%) |
Jun 19, 2007 | 43.80 | 45.22 | 43.77 | 44.85 | 538,699 | +1.03(+2.34%) |
Jun 18, 2007 | 44.37 | 44.72 | 43.72 | 43.82 | 398,722 | -0.38(-0.85%) |
Jun 15, 2007 | 43.71 | 45.47 | 43.71 | 44.20 | 442,456 | +0.70(+1.60%) |
Jun 14, 2007 | 42.74 | 43.80 | 42.33 | 43.50 | 428,707 | +0.77(+1.79%) |
Jun 13, 2007 | 41.43 | 42.89 | 40.90 | 42.74 | 497,013 | +1.78(+4.34%) |
Jun 12, 2007 | 42.15 | 42.15 | 40.61 | 40.96 | 531,532 | -1.98(-4.62%) |
Jun 11, 2007 | 42.05 | 43.14 | 42.05 | 42.94 | 329,289 | +1.04(+2.48%) |
Jun 08, 2007 | 41.25 | 42.09 | 40.73 | 41.90 | 338,459 | +0.65(+1.57%) |
Jun 07, 2007 | 42.45 | 42.64 | 40.56 | 41.25 | 334,511 | -1.17(-2.76%) |
Jun 06, 2007 | 43.14 | 43.14 | 41.79 | 42.42 | 283,757 | -0.79(-1.84%) |
Jun 05, 2007 | 42.57 | 43.27 | 42.27 | 43.22 | 313,741 | +0.75(+1.75%) |
Jun 04, 2007 | 42.49 | 42.66 | 41.82 | 42.47 | 384,681 | -0.70(-1.63%) |