Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.35 | 28.39 | 27.92 | 28.17 | 109,932 | +0.12(+0.44%) |
Aug 30, 2007 | 28.12 | 28.40 | 27.69 | 28.05 | 214,979 | -0.36(-1.26%) |
Aug 29, 2007 | 28.05 | 28.54 | 27.54 | 28.40 | 136,933 | +0.46(+1.64%) |
Aug 28, 2007 | 28.15 | 28.20 | 27.56 | 27.94 | 197,235 | -0.33(-1.18%) |
Aug 27, 2007 | 29.09 | 29.17 | 28.26 | 28.28 | 119,189 | -0.91(-3.12%) |
Aug 24, 2007 | 28.93 | 29.34 | 28.59 | 29.19 | 141,819 | +0.21(+0.72%) |
Aug 23, 2007 | 29.85 | 30.13 | 28.91 | 28.98 | 119,832 | -0.79(-2.66%) |
Aug 22, 2007 | 29.87 | 30.14 | 29.59 | 29.77 | 130,118 | +0.11(+0.37%) |
Aug 21, 2007 | 30.24 | 30.29 | 29.27 | 29.66 | 103,760 | -0.58(-1.90%) |
Aug 20, 2007 | 30.20 | 30.40 | 29.61 | 30.24 | 84,860 | +0.11(+0.36%) |
Aug 17, 2007 | 30.95 | 31.50 | 29.91 | 30.13 | 236,451 | +0.30(+1.02%) |
Aug 16, 2007 | 28.16 | 29.91 | 27.36 | 29.83 | 343,297 | +1.56(+5.53%) |
Aug 15, 2007 | 29.62 | 29.75 | 28.24 | 28.26 | 184,892 | -1.36(-4.59%) |
Aug 14, 2007 | 30.55 | 30.88 | 29.62 | 29.62 | 239,922 | -0.93(-3.03%) |
Aug 13, 2007 | 31.07 | 31.55 | 30.29 | 30.55 | 313,082 | -0.44(-1.41%) |
Aug 10, 2007 | 28.47 | 31.03 | 28.08 | 30.99 | 501,575 | +2.21(+7.68%) |
Aug 09, 2007 | 29.75 | 29.17 | 28.02 | 28.78 | 696,624 | -0.97(-3.27%) |
Aug 08, 2007 | 30.72 | 30.88 | 28.44 | 29.75 | 494,246 | -0.68(-2.25%) |
Aug 07, 2007 | 30.63 | 30.67 | 29.72 | 30.43 | 285,695 | -0.19(-0.63%) |
Aug 06, 2007 | 29.87 | 30.81 | 29.09 | 30.63 | 217,936 | +0.77(+2.59%) |
Aug 03, 2007 | 30.31 | 31.27 | 29.78 | 29.85 | 300,096 | -1.41(-4.52%) |
Aug 02, 2007 | 31.42 | 31.80 | 30.89 | 31.27 | 343,683 | -0.54(-1.71%) |
Aug 01, 2007 | 31.50 | 32.18 | 31.29 | 31.81 | 472,902 | +0.39(+1.24%) |
Jul 31, 2007 | 32.91 | 32.85 | 31.25 | 31.42 | 280,295 | -1.49(-4.51%) |
Jul 30, 2007 | 32.28 | 33.00 | 31.82 | 32.91 | 185,920 | +0.62(+1.93%) |
Jul 27, 2007 | 32.30 | 33.20 | 31.76 | 32.28 | 254,580 | -0.06(-0.19%) |
Jul 26, 2007 | 32.67 | 32.74 | 31.45 | 32.35 | 223,336 | -0.58(-1.75%) |
Jul 25, 2007 | 32.95 | 33.00 | 32.67 | 32.92 | 227,450 | +0.09(+0.28%) |
Jul 24, 2007 | 33.09 | 33.21 | 32.69 | 32.83 | 210,993 | -0.53(-1.59%) |
Jul 23, 2007 | 33.25 | 34.03 | 33.14 | 33.36 | 176,406 | +0.32(+0.97%) |
Jul 20, 2007 | 33.00 | 33.17 | 32.21 | 33.04 | 291,353 | -0.08(-0.23%) |
Jul 19, 2007 | 33.18 | 33.29 | 33.08 | 33.12 | 142,847 | -0.02(-0.05%) |
Jul 18, 2007 | 33.26 | 33.32 | 33.00 | 33.13 | 255,094 | -0.18(-0.54%) |
Jul 17, 2007 | 33.11 | 33.51 | 33.11 | 33.31 | 330,440 | +0.14(+0.42%) |
Jul 16, 2007 | 33.81 | 33.93 | 33.14 | 33.17 | 269,366 | -0.82(-2.40%) |
Jul 13, 2007 | 34.07 | 34.22 | 33.93 | 33.99 | 161,234 | -0.09(-0.25%) |
Jul 12, 2007 | 34.10 | 34.46 | 33.94 | 34.07 | 245,323 | +0.12(+0.37%) |
Jul 11, 2007 | 33.73 | 34.12 | 33.68 | 33.95 | 168,306 | +0.18(+0.53%) |
Jul 10, 2007 | 34.73 | 34.92 | 33.74 | 33.77 | 243,265 | -1.06(-3.04%) |
Jul 09, 2007 | 35.70 | 35.70 | 34.76 | 34.83 | 151,719 | -0.91(-2.55%) |
Jul 06, 2007 | 35.26 | 35.78 | 35.12 | 35.74 | 121,118 | +0.40(+1.14%) |
Jul 05, 2007 | 35.36 | 35.43 | 35.02 | 35.33 | 115,332 | +0.10(+0.29%) |
Jul 03, 2007 | 35.08 | 35.53 | 34.94 | 35.23 | 147,733 | +0.19(+0.56%) |
Jul 02, 2007 | 34.62 | 35.20 | 34.43 | 35.04 | 208,807 | +0.55(+1.60%) |
Jun 29, 2007 | 35.05 | 35.39 | 34.38 | 34.49 | 152,619 | -0.43(-1.23%) |
Jun 28, 2007 | 35.04 | 35.60 | 34.84 | 34.91 | 244,551 | -0.02(-0.04%) |
Jun 27, 2007 | 33.77 | 34.99 | 33.54 | 34.93 | 175,249 | +0.96(+2.84%) |
Jun 26, 2007 | 34.96 | 35.00 | 33.89 | 33.96 | 142,076 | -0.86(-2.48%) |
Jun 25, 2007 | 35.37 | 35.46 | 34.57 | 34.83 | 229,893 | -0.54(-1.54%) |
Jun 22, 2007 | 35.22 | 35.44 | 34.61 | 35.37 | 289,296 | +0.15(+0.42%) |
Jun 21, 2007 | 35.21 | 35.68 | 34.96 | 35.22 | 113,532 | -0.17(-0.48%) |
Jun 20, 2007 | 35.57 | 36.04 | 35.33 | 35.40 | 150,948 | -0.15(-0.42%) |
Jun 19, 2007 | 34.88 | 35.71 | 34.88 | 35.54 | 184,249 | +0.50(+1.42%) |
Jun 18, 2007 | 35.05 | 35.37 | 34.96 | 35.05 | 184,635 | -0.02(-0.07%) |
Jun 15, 2007 | 34.99 | 35.53 | 34.92 | 35.07 | 202,378 | +0.51(+1.49%) |
Jun 14, 2007 | 34.40 | 34.68 | 34.01 | 34.56 | 166,377 | +0.15(+0.43%) |
Jun 13, 2007 | 33.75 | 34.57 | 33.75 | 34.41 | 178,463 | +0.79(+2.34%) |
Jun 12, 2007 | 34.38 | 34.38 | 33.45 | 33.62 | 206,750 | -0.87(-2.53%) |
Jun 11, 2007 | 34.77 | 34.77 | 34.05 | 34.49 | 202,635 | -0.37(-1.07%) |
Jun 08, 2007 | 33.29 | 35.02 | 33.20 | 34.87 | 344,198 | +1.52(+4.55%) |
Jun 07, 2007 | 32.93 | 33.72 | 32.59 | 33.35 | 378,270 | +0.42(+1.28%) |
Jun 06, 2007 | 33.06 | 34.61 | 32.73 | 32.93 | 569,334 | -1.45(-4.21%) |
Jun 05, 2007 | 35.31 | 35.39 | 34.22 | 34.38 | 451,430 | -1.18(-3.32%) |
Jun 04, 2007 | 35.47 | 35.81 | 34.91 | 35.56 | 447,315 | -0.20(-0.57%) |