Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.69 | 34.54 | 33.56 | 34.41 | 948,645 | +1.11(+3.32%) |
Aug 30, 2007 | 32.35 | 33.52 | 32.35 | 33.30 | 1,193,089 | +0.62(+1.90%) |
Aug 29, 2007 | 32.12 | 32.72 | 31.86 | 32.68 | 736,970 | +0.64(+1.99%) |
Aug 28, 2007 | 33.02 | 33.02 | 31.96 | 32.04 | 975,262 | -1.25(-3.76%) |
Aug 27, 2007 | 33.34 | 33.75 | 33.01 | 33.29 | 580,034 | -0.30(-0.90%) |
Aug 24, 2007 | 32.35 | 33.81 | 32.13 | 33.60 | 964,841 | +1.08(+3.31%) |
Aug 23, 2007 | 32.33 | 32.87 | 31.68 | 32.52 | 983,422 | +0.19(+0.59%) |
Aug 22, 2007 | 31.85 | 32.73 | 31.85 | 32.33 | 1,169,360 | +0.69(+2.16%) |
Aug 21, 2007 | 31.84 | 32.47 | 31.37 | 31.65 | 1,429,999 | -0.20(-0.63%) |
Aug 20, 2007 | 31.27 | 32.08 | 30.80 | 31.84 | 881,853 | +0.70(+2.25%) |
Aug 17, 2007 | 31.38 | 33.21 | 30.49 | 31.14 | 1,704,700 | +0.76(+2.49%) |
Aug 16, 2007 | 31.62 | 31.86 | 29.20 | 30.39 | 2,968,473 | -1.70(-5.29%) |
Aug 15, 2007 | 33.49 | 34.32 | 31.88 | 32.08 | 1,853,600 | -1.21(-3.64%) |
Aug 14, 2007 | 33.45 | 33.99 | 32.66 | 33.29 | 1,536,088 | +0.09(+0.26%) |
Aug 13, 2007 | 33.21 | 33.80 | 32.78 | 33.21 | 1,628,617 | +0.45(+1.39%) |
Aug 10, 2007 | 31.15 | 33.05 | 30.63 | 32.75 | 2,409,279 | +1.37(+4.37%) |
Aug 09, 2007 | 33.05 | 33.39 | 30.92 | 31.38 | 3,309,840 | -2.05(-6.12%) |
Aug 08, 2007 | 35.37 | 35.72 | 31.66 | 33.43 | 3,534,195 | -1.67(-4.76%) |
Aug 07, 2007 | 33.91 | 36.56 | 33.48 | 35.10 | 3,953,151 | +1.17(+3.45%) |
Aug 06, 2007 | 32.82 | 33.95 | 31.94 | 33.93 | 2,506,705 | +1.37(+4.21%) |
Aug 03, 2007 | 32.92 | 33.51 | 32.43 | 32.56 | 2,977,512 | -0.95(-2.83%) |
Aug 02, 2007 | 32.23 | 33.64 | 31.94 | 33.51 | 3,551,144 | +1.37(+4.26%) |
Aug 01, 2007 | 31.85 | 32.42 | 30.91 | 32.14 | 2,323,780 | +1.53(+5.00%) |
Jul 31, 2007 | 32.26 | 32.62 | 29.27 | 30.61 | 3,458,866 | -1.29(-4.05%) |
Jul 30, 2007 | 31.00 | 32.30 | 30.50 | 31.90 | 2,354,037 | +0.98(+3.17%) |
Jul 27, 2007 | 31.43 | 31.95 | 30.78 | 30.92 | 2,671,173 | -0.39(-1.25%) |
Jul 26, 2007 | 31.93 | 32.30 | 30.67 | 31.31 | 2,203,002 | -1.39(-4.26%) |
Jul 25, 2007 | 33.54 | 33.66 | 32.18 | 32.70 | 2,189,341 | -0.63(-1.89%) |
Jul 24, 2007 | 33.85 | 34.23 | 33.29 | 33.33 | 1,502,301 | -0.72(-2.11%) |
Jul 23, 2007 | 34.89 | 35.41 | 33.90 | 34.05 | 2,225,350 | -0.70(-2.02%) |
Jul 20, 2007 | 35.05 | 35.40 | 34.09 | 34.75 | 1,494,406 | -0.85(-2.39%) |
Jul 19, 2007 | 35.84 | 36.01 | 35.46 | 35.60 | 1,163,334 | +0.10(+0.27%) |
Jul 18, 2007 | 35.17 | 35.87 | 35.16 | 35.51 | 1,461,135 | +0.21(+0.59%) |
Jul 17, 2007 | 36.26 | 36.34 | 35.13 | 35.30 | 1,531,066 | -0.68(-1.88%) |
Jul 16, 2007 | 36.23 | 36.78 | 35.92 | 35.98 | 1,417,319 | -0.21(-0.57%) |
Jul 13, 2007 | 36.53 | 36.69 | 36.02 | 36.19 | 1,007,904 | -0.42(-1.15%) |
Jul 12, 2007 | 36.12 | 36.61 | 36.04 | 36.61 | 1,873,814 | +0.61(+1.70%) |
Jul 11, 2007 | 35.41 | 36.04 | 35.32 | 35.99 | 2,121,270 | +0.35(+0.98%) |
Jul 10, 2007 | 36.48 | 36.40 | 35.46 | 35.64 | 1,843,180 | -0.76(-2.08%) |
Jul 09, 2007 | 36.95 | 37.01 | 36.11 | 36.40 | 1,419,453 | -0.41(-1.13%) |
Jul 06, 2007 | 36.27 | 36.99 | 36.25 | 36.81 | 1,016,442 | +0.66(+1.83%) |
Jul 05, 2007 | 35.80 | 36.37 | 35.52 | 36.15 | 1,303,069 | +0.31(+0.87%) |
Jul 03, 2007 | 35.76 | 35.90 | 35.33 | 35.84 | 574,008 | +0.08(+0.22%) |
Jul 02, 2007 | 34.88 | 35.90 | 34.82 | 35.76 | 1,543,872 | +1.19(+3.43%) |
Jun 29, 2007 | 34.48 | 34.81 | 34.27 | 34.58 | 1,879,714 | +0.15(+0.44%) |
Jun 28, 2007 | 34.78 | 35.04 | 34.35 | 34.42 | 1,499,566 | -0.34(-0.99%) |
Jun 27, 2007 | 34.49 | 34.91 | 33.63 | 34.77 | 1,906,331 | -0.02(-0.07%) |
Jun 26, 2007 | 35.37 | 35.37 | 34.42 | 34.79 | 1,368,857 | -0.38(-1.09%) |
Jun 25, 2007 | 35.20 | 36.11 | 35.00 | 35.17 | 1,626,859 | -0.05(-0.14%) |
Jun 22, 2007 | 35.68 | 35.99 | 35.01 | 35.22 | 1,203,886 | -0.62(-1.73%) |
Jun 21, 2007 | 35.36 | 35.87 | 34.95 | 35.84 | 1,334,833 | +0.35(+0.99%) |
Jun 20, 2007 | 35.92 | 36.33 | 35.49 | 35.49 | 1,353,414 | -0.37(-1.04%) |
Jun 19, 2007 | 35.73 | 35.92 | 35.39 | 35.87 | 1,229,623 | -0.07(-0.20%) |
Jun 18, 2007 | 35.91 | 36.06 | 35.67 | 35.94 | 1,177,270 | +0.33(+0.94%) |
Jun 15, 2007 | 35.68 | 35.95 | 35.26 | 35.60 | 1,350,150 | +0.05(+0.13%) |
Jun 14, 2007 | 35.04 | 35.94 | 35.01 | 35.56 | 1,712,986 | +0.56(+1.59%) |
Jun 13, 2007 | 34.11 | 35.17 | 33.95 | 35.00 | 1,484,111 | +1.02(+3.00%) |
Jun 12, 2007 | 34.21 | 34.57 | 33.83 | 33.98 | 1,022,091 | -0.29(-0.86%) |
Jun 11, 2007 | 33.77 | 34.75 | 33.45 | 34.27 | 1,234,576 | +0.49(+1.44%) |
Jun 08, 2007 | 33.26 | 33.84 | 32.80 | 33.79 | 1,212,047 | +0.42(+1.27%) |
Jun 07, 2007 | 34.25 | 34.57 | 33.25 | 33.37 | 1,048,331 | -1.00(-2.92%) |
Jun 06, 2007 | 35.52 | 35.06 | 34.15 | 34.37 | 1,455,485 | -0.76(-2.15%) |
Jun 05, 2007 | 34.83 | 35.28 | 34.57 | 35.13 | 1,680,218 | +0.29(+0.85%) |
Jun 04, 2007 | 34.37 | 34.89 | 34.00 | 34.83 | 1,104,075 | +0.32(+0.92%) |