Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.79 | 33.42 | 32.14 | 33.18 | 189,686 | +0.92(+2.87%) |
Aug 30, 2007 | 32.45 | 33.27 | 32.05 | 32.25 | 182,309 | -0.56(-1.70%) |
Aug 29, 2007 | 32.28 | 33.08 | 31.73 | 32.81 | 298,002 | +0.84(+2.61%) |
Aug 28, 2007 | 33.78 | 33.79 | 31.96 | 31.97 | 236,391 | -2.11(-6.18%) |
Aug 27, 2007 | 34.57 | 34.80 | 33.99 | 34.08 | 188,496 | -0.67(-1.92%) |
Aug 24, 2007 | 33.84 | 34.81 | 33.58 | 34.75 | 200,703 | +0.87(+2.55%) |
Aug 23, 2007 | 35.04 | 35.04 | 33.62 | 33.88 | 221,445 | -0.84(-2.41%) |
Aug 22, 2007 | 33.81 | 34.94 | 33.41 | 34.72 | 335,325 | +1.35(+4.05%) |
Aug 21, 2007 | 33.51 | 33.87 | 32.71 | 33.37 | 260,603 | -0.19(-0.56%) |
Aug 20, 2007 | 33.46 | 34.06 | 32.94 | 33.55 | 266,655 | +0.25(+0.75%) |
Aug 17, 2007 | 33.92 | 34.99 | 32.61 | 33.31 | 325,101 | +0.82(+2.51%) |
Aug 16, 2007 | 32.06 | 33.52 | 30.74 | 32.49 | 559,361 | +0.26(+0.80%) |
Aug 15, 2007 | 32.35 | 33.41 | 32.23 | 32.23 | 351,519 | -0.40(-1.22%) |
Aug 14, 2007 | 34.19 | 34.85 | 32.63 | 32.63 | 343,409 | -1.62(-4.73%) |
Aug 13, 2007 | 33.06 | 34.65 | 33.06 | 34.25 | 775,345 | +1.69(+5.19%) |
Aug 10, 2007 | 30.92 | 34.08 | 29.95 | 32.56 | 783,156 | +1.23(+3.94%) |
Aug 09, 2007 | 29.88 | 32.08 | 29.82 | 31.33 | 1,051,574 | +0.80(+2.60%) |
Aug 08, 2007 | 31.93 | 31.93 | 29.53 | 30.53 | 1,080,802 | -1.12(-3.55%) |
Aug 07, 2007 | 31.94 | 32.15 | 30.85 | 31.66 | 612,483 | -0.54(-1.67%) |
Aug 06, 2007 | 30.82 | 32.27 | 30.70 | 32.19 | 789,765 | +1.24(+4.02%) |
Aug 03, 2007 | 31.24 | 33.14 | 30.82 | 30.95 | 589,596 | -2.28(-6.85%) |
Aug 02, 2007 | 33.55 | 34.30 | 32.57 | 33.23 | 739,890 | -0.29(-0.86%) |
Aug 01, 2007 | 33.67 | 34.11 | 32.04 | 33.51 | 451,146 | -0.31(-0.91%) |
Jul 31, 2007 | 34.28 | 34.72 | 33.66 | 33.82 | 686,521 | -0.24(-0.70%) |
Jul 30, 2007 | 33.38 | 34.46 | 32.89 | 34.06 | 435,710 | +0.57(+1.69%) |
Jul 27, 2007 | 34.75 | 34.97 | 33.44 | 33.49 | 561,409 | -1.23(-3.55%) |
Jul 26, 2007 | 34.31 | 34.99 | 33.76 | 34.73 | 866,357 | +0.07(+0.20%) |
Jul 25, 2007 | 34.61 | 35.70 | 33.85 | 34.66 | 679,313 | +0.07(+0.20%) |
Jul 24, 2007 | 36.00 | 36.33 | 34.23 | 34.59 | 575,918 | -1.70(-4.68%) |
Jul 23, 2007 | 37.51 | 37.51 | 36.29 | 36.29 | 736,124 | -0.58(-1.56%) |
Jul 20, 2007 | 38.35 | 38.45 | 35.84 | 36.86 | 739,619 | -1.87(-4.83%) |
Jul 19, 2007 | 37.44 | 39.16 | 37.20 | 38.73 | 551,272 | +1.52(+4.09%) |
Jul 18, 2007 | 37.51 | 38.08 | 36.05 | 37.21 | 609,750 | -0.43(-1.14%) |
Jul 17, 2007 | 37.32 | 38.04 | 37.32 | 37.64 | 350,947 | +0.48(+1.28%) |
Jul 16, 2007 | 37.85 | 38.26 | 37.09 | 37.16 | 515,848 | -0.84(-2.20%) |
Jul 13, 2007 | 37.48 | 38.23 | 37.19 | 38.00 | 364,882 | +0.36(+0.95%) |
Jul 12, 2007 | 36.76 | 37.85 | 36.59 | 37.64 | 460,843 | +0.88(+2.41%) |
Jul 11, 2007 | 35.56 | 36.80 | 35.56 | 36.76 | 388,824 | +1.11(+3.12%) |
Jul 10, 2007 | 37.97 | 37.97 | 35.29 | 35.64 | 970,436 | -2.36(-6.20%) |
Jul 09, 2007 | 37.17 | 38.09 | 36.91 | 38.00 | 384,109 | +0.82(+2.19%) |
Jul 06, 2007 | 36.88 | 37.35 | 36.58 | 37.18 | 238,371 | +0.22(+0.59%) |
Jul 05, 2007 | 36.32 | 37.11 | 36.14 | 36.96 | 235,535 | +0.64(+1.75%) |
Jul 03, 2007 | 35.89 | 36.66 | 35.71 | 36.33 | 209,509 | +0.47(+1.30%) |
Jul 02, 2007 | 35.06 | 35.87 | 35.03 | 35.86 | 353,258 | +0.90(+2.59%) |
Jun 29, 2007 | 36.00 | 36.33 | 34.86 | 34.96 | 352,940 | -0.95(-2.66%) |
Jun 28, 2007 | 35.51 | 36.33 | 35.25 | 35.91 | 209,127 | +0.39(+1.09%) |
Jun 27, 2007 | 34.70 | 35.61 | 34.30 | 35.52 | 402,700 | +0.51(+1.45%) |
Jun 26, 2007 | 35.30 | 35.37 | 34.72 | 35.02 | 458,755 | -0.16(-0.45%) |
Jun 25, 2007 | 35.02 | 35.89 | 34.80 | 35.17 | 478,011 | +0.07(+0.20%) |
Jun 22, 2007 | 35.96 | 36.05 | 34.99 | 35.11 | 756,415 | -0.94(-2.62%) |
Jun 21, 2007 | 35.21 | 36.14 | 35.01 | 36.05 | 531,379 | +0.86(+2.43%) |
Jun 20, 2007 | 35.71 | 36.08 | 35.17 | 35.19 | 304,566 | -0.35(-0.98%) |
Jun 19, 2007 | 35.54 | 36.04 | 35.32 | 35.54 | 204,486 | -0.18(-0.50%) |
Jun 18, 2007 | 36.21 | 36.25 | 35.38 | 35.72 | 299,939 | -0.47(-1.29%) |
Jun 15, 2007 | 36.83 | 37.01 | 35.90 | 36.19 | 458,057 | -0.18(-0.49%) |
Jun 14, 2007 | 35.31 | 36.48 | 35.29 | 36.37 | 294,709 | +0.96(+2.72%) |
Jun 13, 2007 | 34.94 | 35.55 | 34.67 | 35.40 | 240,997 | +0.55(+1.57%) |
Jun 12, 2007 | 34.71 | 35.47 | 34.58 | 34.86 | 451,418 | +0.01(+0.03%) |
Jun 11, 2007 | 35.00 | 35.45 | 34.68 | 34.85 | 314,978 | -0.42(-1.18%) |
Jun 08, 2007 | 35.27 | 35.52 | 34.50 | 35.26 | 412,458 | -0.28(-0.78%) |
Jun 07, 2007 | 36.68 | 36.94 | 35.28 | 35.54 | 715,344 | -0.91(-2.51%) |
Jun 06, 2007 | 36.99 | 37.39 | 36.24 | 36.46 | 409,204 | -0.62(-1.66%) |
Jun 05, 2007 | 37.21 | 37.69 | 36.95 | 37.07 | 466,978 | -0.32(-0.85%) |
Jun 04, 2007 | 37.40 | 37.54 | 36.70 | 37.39 | 246,780 | -0.22(-0.58%) |