Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.45 | 32.81 | 32.31 | 32.62 | 717,387 | +0.49(+1.53%) |
Aug 30, 2007 | 32.52 | 32.46 | 31.95 | 32.13 | 1,030,558 | -0.39(-1.20%) |
Aug 29, 2007 | 32.48 | 32.60 | 32.14 | 32.52 | 1,329,912 | +0.14(+0.42%) |
Aug 28, 2007 | 33.26 | 33.36 | 32.38 | 32.38 | 1,021,347 | -1.14(-3.41%) |
Aug 27, 2007 | 32.95 | 33.65 | 32.95 | 33.53 | 894,756 | +0.40(+1.20%) |
Aug 24, 2007 | 33.25 | 33.25 | 33.00 | 33.13 | 852,126 | -0.20(-0.61%) |
Aug 23, 2007 | 33.23 | 33.49 | 33.20 | 33.33 | 923,806 | +0.16(+0.49%) |
Aug 22, 2007 | 32.83 | 33.23 | 32.67 | 33.17 | 1,233,670 | +0.63(+1.93%) |
Aug 21, 2007 | 32.90 | 32.94 | 32.37 | 32.54 | 1,220,916 | -0.45(-1.36%) |
Aug 20, 2007 | 32.84 | 33.12 | 32.57 | 32.99 | 1,404,072 | +0.15(+0.46%) |
Aug 17, 2007 | 32.45 | 32.99 | 32.09 | 32.84 | 2,132,205 | +1.13(+3.58%) |
Aug 16, 2007 | 31.51 | 31.77 | 30.43 | 31.70 | 2,553,781 | -0.25(-0.80%) |
Aug 15, 2007 | 32.31 | 32.82 | 31.94 | 31.96 | 1,489,922 | -0.34(-1.05%) |
Aug 14, 2007 | 32.86 | 32.87 | 32.25 | 32.30 | 1,773,925 | -0.44(-1.35%) |
Aug 13, 2007 | 31.97 | 32.84 | 31.76 | 32.74 | 2,033,129 | +0.85(+2.66%) |
Aug 10, 2007 | 32.22 | 32.31 | 31.33 | 31.89 | 3,429,644 | -0.54(-1.67%) |
Aug 09, 2007 | 32.81 | 32.93 | 32.30 | 32.43 | 2,453,288 | -0.80(-2.42%) |
Aug 08, 2007 | 33.24 | 33.36 | 32.94 | 33.24 | 2,965,202 | +0.00(+0.00%) |
Aug 07, 2007 | 33.45 | 33.70 | 32.92 | 33.24 | 3,096,988 | -0.42(-1.26%) |
Aug 06, 2007 | 33.64 | 34.10 | 33.20 | 33.66 | 2,833,064 | +0.06(+0.18%) |
Aug 03, 2007 | 33.81 | 34.04 | 33.60 | 33.60 | 2,544,452 | -0.39(-1.15%) |
Aug 02, 2007 | 34.03 | 34.30 | 33.91 | 33.99 | 1,999,592 | -0.02(-0.05%) |
Aug 01, 2007 | 34.08 | 34.66 | 33.64 | 34.01 | 2,632,771 | -0.25(-0.74%) |
Jul 31, 2007 | 34.44 | 34.64 | 34.26 | 34.26 | 3,490,272 | -0.08(-0.22%) |
Jul 30, 2007 | 33.83 | 34.43 | 33.75 | 34.34 | 2,391,764 | +0.43(+1.27%) |
Jul 27, 2007 | 33.87 | 34.57 | 33.74 | 33.91 | 3,601,630 | -0.09(-0.27%) |
Jul 26, 2007 | 35.65 | 35.69 | 33.42 | 34.00 | 4,288,995 | -1.89(-5.26%) |
Jul 25, 2007 | 36.24 | 36.48 | 35.82 | 35.89 | 3,018,496 | -0.18(-0.49%) |
Jul 24, 2007 | 37.26 | 37.60 | 35.61 | 36.07 | 3,262,243 | -2.19(-5.73%) |
Jul 23, 2007 | 37.37 | 38.57 | 37.37 | 38.26 | 963,602 | +0.17(+0.44%) |
Jul 20, 2007 | 38.58 | 38.60 | 38.01 | 38.09 | 907,510 | -0.45(-1.16%) |
Jul 19, 2007 | 38.82 | 38.86 | 38.38 | 38.54 | 725,893 | -0.07(-0.18%) |
Jul 18, 2007 | 39.04 | 39.09 | 38.27 | 38.61 | 834,897 | -0.47(-1.19%) |
Jul 17, 2007 | 38.89 | 39.21 | 38.80 | 39.07 | 486,170 | +0.27(+0.70%) |
Jul 16, 2007 | 38.83 | 38.95 | 38.49 | 38.80 | 593,158 | -0.15(-0.39%) |
Jul 13, 2007 | 38.98 | 39.21 | 38.92 | 38.95 | 826,383 | -0.22(-0.56%) |
Jul 12, 2007 | 39.02 | 39.17 | 38.63 | 39.17 | 966,908 | +0.16(+0.41%) |
Jul 11, 2007 | 38.28 | 39.01 | 38.01 | 39.01 | 1,793,173 | +1.03(+2.72%) |
Jul 10, 2007 | 38.51 | 38.58 | 37.98 | 37.98 | 1,015,914 | -0.64(-1.64%) |
Jul 09, 2007 | 38.17 | 38.62 | 37.84 | 38.62 | 1,227,293 | +0.41(+1.09%) |
Jul 06, 2007 | 38.17 | 38.23 | 37.88 | 38.20 | 562,927 | -0.12(-0.31%) |
Jul 05, 2007 | 38.41 | 38.41 | 37.80 | 38.32 | 769,228 | +0.00(+0.00%) |
Jul 03, 2007 | 38.11 | 38.36 | 37.94 | 38.32 | 599,417 | +0.21(+0.56%) |
Jul 02, 2007 | 37.68 | 38.11 | 37.55 | 38.11 | 1,034,337 | +0.49(+1.31%) |
Jun 29, 2007 | 37.62 | 37.84 | 37.45 | 37.62 | 1,290,116 | +0.02(+0.05%) |
Jun 28, 2007 | 37.62 | 37.75 | 37.45 | 37.60 | 963,846 | -0.03(-0.07%) |
Jun 27, 2007 | 37.24 | 37.69 | 37.17 | 37.62 | 1,960,269 | +0.08(+0.20%) |
Jun 26, 2007 | 37.41 | 37.61 | 37.24 | 37.55 | 972,694 | +0.29(+0.77%) |
Jun 25, 2007 | 37.40 | 37.68 | 37.15 | 37.26 | 1,105,190 | +0.04(+0.11%) |
Jun 22, 2007 | 37.30 | 37.44 | 37.04 | 37.22 | 1,385,414 | -0.30(-0.79%) |
Jun 21, 2007 | 37.17 | 37.51 | 36.82 | 37.51 | 1,157,739 | +0.35(+0.93%) |
Jun 20, 2007 | 37.68 | 37.72 | 37.13 | 37.17 | 1,296,847 | -0.51(-1.35%) |
Jun 19, 2007 | 37.42 | 37.68 | 37.18 | 37.68 | 1,021,583 | +0.25(+0.66%) |
Jun 18, 2007 | 37.35 | 37.58 | 37.19 | 37.43 | 1,100,702 | -0.03(-0.07%) |
Jun 15, 2007 | 37.89 | 38.01 | 37.41 | 37.45 | 2,231,400 | -0.22(-0.58%) |
Jun 14, 2007 | 37.50 | 37.73 | 37.42 | 37.68 | 1,205,211 | +0.26(+0.70%) |
Jun 13, 2007 | 36.82 | 37.56 | 36.65 | 37.41 | 1,985,894 | +0.75(+2.03%) |
Jun 12, 2007 | 36.81 | 36.94 | 36.47 | 36.67 | 1,673,432 | -0.18(-0.48%) |
Jun 11, 2007 | 37.28 | 37.45 | 36.80 | 36.85 | 1,546,841 | -0.42(-1.14%) |
Jun 08, 2007 | 36.67 | 37.29 | 36.51 | 37.27 | 1,597,619 | +0.60(+1.64%) |
Jun 07, 2007 | 36.84 | 37.08 | 36.67 | 36.67 | 2,027,107 | -0.37(-1.01%) |
Jun 06, 2007 | 37.04 | 37.13 | 36.60 | 37.04 | 2,304,727 | -0.01(-0.02%) |
Jun 05, 2007 | 36.69 | 37.55 | 36.20 | 37.05 | 3,416,418 | +1.20(+3.35%) |
Jun 04, 2007 | 36.59 | 36.59 | 35.65 | 35.85 | 1,377,016 | -0.01(-0.02%) |