Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.10 | 35.49 | 34.38 | 35.28 | 994,660 | +0.49(+1.41%) |
Aug 30, 2007 | 34.96 | 35.27 | 34.45 | 34.79 | 786,641 | -0.29(-0.84%) |
Aug 29, 2007 | 34.45 | 35.09 | 34.13 | 35.08 | 953,299 | +0.85(+2.48%) |
Aug 28, 2007 | 35.00 | 35.38 | 34.22 | 34.23 | 1,384,093 | -0.87(-2.48%) |
Aug 27, 2007 | 35.68 | 35.74 | 35.09 | 35.10 | 783,356 | -0.57(-1.59%) |
Aug 24, 2007 | 35.08 | 35.69 | 34.96 | 35.67 | 670,794 | +0.57(+1.62%) |
Aug 23, 2007 | 35.53 | 35.70 | 34.71 | 35.10 | 878,490 | -0.27(-0.77%) |
Aug 22, 2007 | 34.33 | 35.46 | 34.21 | 35.38 | 1,137,743 | +1.17(+3.41%) |
Aug 21, 2007 | 34.49 | 34.89 | 33.95 | 34.21 | 811,969 | -0.47(-1.35%) |
Aug 20, 2007 | 34.59 | 35.08 | 34.26 | 34.68 | 1,519,172 | -0.04(-0.12%) |
Aug 17, 2007 | 34.72 | 35.36 | 33.51 | 34.72 | 3,034,001 | +0.85(+2.51%) |
Aug 16, 2007 | 33.79 | 34.09 | 32.76 | 33.87 | 2,044,311 | +0.32(+0.94%) |
Aug 15, 2007 | 34.19 | 34.89 | 33.46 | 33.56 | 1,406,508 | -0.52(-1.52%) |
Aug 14, 2007 | 35.49 | 35.51 | 34.08 | 34.08 | 1,524,360 | -1.27(-3.58%) |
Aug 13, 2007 | 36.01 | 36.01 | 34.64 | 35.34 | 1,722,162 | -0.42(-1.19%) |
Aug 10, 2007 | 37.13 | 38.00 | 35.26 | 35.77 | 2,647,861 | -1.35(-3.64%) |
Aug 09, 2007 | 36.39 | 39.54 | 36.09 | 37.12 | 2,978,357 | +0.13(+0.35%) |
Aug 08, 2007 | 35.49 | 37.23 | 35.37 | 36.99 | 2,597,889 | +1.38(+3.88%) |
Aug 07, 2007 | 35.06 | 36.03 | 34.64 | 35.61 | 3,011,853 | +0.26(+0.73%) |
Aug 06, 2007 | 34.11 | 35.38 | 33.71 | 35.35 | 2,522,957 | +1.51(+4.46%) |
Aug 03, 2007 | 34.20 | 35.66 | 33.82 | 33.84 | 2,403,974 | -1.80(-5.05%) |
Aug 02, 2007 | 35.45 | 35.64 | 34.76 | 35.64 | 1,910,452 | +0.27(+0.77%) |
Aug 01, 2007 | 34.90 | 35.58 | 34.62 | 35.36 | 2,309,718 | +0.37(+1.05%) |
Jul 31, 2007 | 35.99 | 36.38 | 34.97 | 35.00 | 2,422,088 | -1.12(-3.09%) |
Jul 30, 2007 | 35.50 | 36.36 | 35.20 | 36.11 | 2,135,714 | +0.65(+1.85%) |
Jul 27, 2007 | 36.31 | 36.42 | 35.43 | 35.46 | 2,062,368 | -0.29(-0.82%) |
Jul 26, 2007 | 35.60 | 36.27 | 34.90 | 35.75 | 3,994,240 | -0.24(-0.66%) |
Jul 25, 2007 | 37.78 | 37.93 | 34.20 | 35.99 | 5,233,636 | -1.78(-4.72%) |
Jul 24, 2007 | 38.83 | 39.21 | 37.49 | 37.77 | 1,927,109 | -0.97(-2.51%) |
Jul 23, 2007 | 39.07 | 39.31 | 38.22 | 38.74 | 1,659,235 | -0.12(-0.30%) |
Jul 20, 2007 | 39.37 | 39.40 | 38.59 | 38.86 | 2,176,710 | -0.37(-0.94%) |
Jul 19, 2007 | 38.78 | 39.32 | 38.61 | 39.23 | 1,364,882 | +0.58(+1.51%) |
Jul 18, 2007 | 38.48 | 39.08 | 38.21 | 38.64 | 1,617,517 | +0.12(+0.32%) |
Jul 17, 2007 | 38.38 | 38.64 | 37.94 | 38.52 | 1,626,939 | +0.20(+0.53%) |
Jul 16, 2007 | 37.71 | 38.98 | 37.66 | 38.32 | 2,059,019 | +0.71(+1.89%) |
Jul 13, 2007 | 37.46 | 37.69 | 37.30 | 37.61 | 885,748 | +0.02(+0.06%) |
Jul 12, 2007 | 37.48 | 37.69 | 37.17 | 37.59 | 2,265,468 | +0.14(+0.38%) |
Jul 11, 2007 | 36.83 | 37.46 | 36.78 | 37.44 | 2,412,596 | +0.48(+1.30%) |
Jul 10, 2007 | 37.33 | 37.69 | 36.79 | 36.96 | 3,339,564 | -0.35(-0.94%) |
Jul 09, 2007 | 37.36 | 37.48 | 37.10 | 37.31 | 2,627,197 | -0.09(-0.25%) |
Jul 06, 2007 | 37.41 | 37.53 | 37.06 | 37.41 | 1,752,027 | +0.00(+0.00%) |
Jul 05, 2007 | 38.43 | 38.43 | 37.10 | 37.41 | 2,177,252 | -0.90(-2.35%) |
Jul 03, 2007 | 37.97 | 38.31 | 37.56 | 38.31 | 764,607 | +0.45(+1.18%) |
Jul 02, 2007 | 37.95 | 38.35 | 37.66 | 37.86 | 1,367,611 | +0.08(+0.21%) |
Jun 29, 2007 | 38.25 | 38.40 | 37.63 | 37.78 | 1,574,393 | -0.46(-1.20%) |
Jun 28, 2007 | 38.31 | 38.62 | 37.97 | 38.24 | 1,104,374 | -0.07(-0.19%) |
Jun 27, 2007 | 37.87 | 38.45 | 37.50 | 38.31 | 1,247,126 | +0.12(+0.30%) |
Jun 26, 2007 | 38.53 | 38.54 | 37.93 | 38.20 | 1,429,201 | +0.01(+0.02%) |
Jun 25, 2007 | 38.38 | 38.98 | 38.07 | 38.19 | 1,268,321 | -0.17(-0.43%) |
Jun 22, 2007 | 38.49 | 38.72 | 37.97 | 38.36 | 1,976,808 | -0.48(-1.24%) |
Jun 21, 2007 | 38.15 | 38.84 | 38.00 | 38.84 | 1,162,901 | +0.68(+1.79%) |
Jun 20, 2007 | 38.68 | 39.07 | 38.05 | 38.15 | 1,256,561 | -0.37(-0.97%) |
Jun 19, 2007 | 38.36 | 38.71 | 38.05 | 38.53 | 1,031,217 | +0.17(+0.43%) |
Jun 18, 2007 | 38.95 | 39.15 | 38.20 | 38.36 | 1,841,261 | -1.03(-2.61%) |
Jun 15, 2007 | 39.35 | 39.58 | 38.94 | 39.39 | 2,817,011 | +0.49(+1.26%) |
Jun 14, 2007 | 38.15 | 39.09 | 37.93 | 38.90 | 1,717,259 | +0.76(+2.00%) |
Jun 13, 2007 | 37.08 | 38.16 | 36.86 | 38.14 | 1,568,929 | +1.09(+2.95%) |
Jun 12, 2007 | 37.59 | 38.00 | 37.03 | 37.05 | 1,463,417 | -0.84(-2.22%) |
Jun 11, 2007 | 37.57 | 38.11 | 37.15 | 37.89 | 1,537,705 | +0.19(+0.52%) |
Jun 08, 2007 | 36.97 | 37.74 | 36.57 | 37.69 | 1,940,243 | +0.79(+2.14%) |
Jun 07, 2007 | 37.26 | 37.56 | 36.84 | 36.90 | 2,309,346 | -0.31(-0.83%) |
Jun 06, 2007 | 37.76 | 37.93 | 36.69 | 37.21 | 1,495,450 | -0.65(-1.73%) |
Jun 05, 2007 | 38.59 | 38.66 | 37.62 | 37.87 | 1,585,492 | -0.73(-1.88%) |
Jun 04, 2007 | 39.00 | 39.02 | 38.34 | 38.59 | 1,775,235 | -0.45(-1.16%) |