Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.79 | 37.30 | 36.53 | 36.83 | 238,303 | +0.18(+0.48%) |
Aug 30, 2007 | 36.35 | 37.17 | 36.14 | 36.65 | 222,416 | -0.20(-0.55%) |
Aug 29, 2007 | 35.74 | 37.01 | 35.55 | 36.85 | 176,344 | +1.17(+3.28%) |
Aug 28, 2007 | 36.61 | 36.71 | 35.68 | 35.68 | 162,727 | -1.12(-3.04%) |
Aug 27, 2007 | 36.98 | 37.79 | 36.66 | 36.80 | 528,693 | -0.18(-0.48%) |
Aug 24, 2007 | 36.50 | 37.14 | 36.48 | 36.98 | 173,734 | +0.43(+1.18%) |
Aug 23, 2007 | 36.78 | 37.01 | 35.95 | 36.54 | 165,337 | -0.15(-0.41%) |
Aug 22, 2007 | 37.07 | 37.21 | 36.57 | 36.69 | 431,669 | -0.17(-0.45%) |
Aug 21, 2007 | 36.58 | 37.43 | 36.58 | 36.86 | 196,316 | -0.33(-0.90%) |
Aug 20, 2007 | 36.64 | 37.91 | 35.99 | 37.20 | 429,173 | +0.56(+1.54%) |
Aug 17, 2007 | 37.01 | 37.72 | 34.60 | 36.63 | 435,527 | +1.31(+3.72%) |
Aug 16, 2007 | 35.40 | 35.69 | 33.49 | 35.32 | 485,231 | -0.19(-0.55%) |
Aug 15, 2007 | 36.00 | 37.28 | 35.42 | 35.51 | 265,538 | -0.63(-1.76%) |
Aug 14, 2007 | 35.81 | 36.93 | 35.22 | 36.15 | 408,633 | +0.28(+0.79%) |
Aug 13, 2007 | 36.13 | 38.31 | 35.54 | 35.87 | 796,954 | +0.22(+0.62%) |
Aug 10, 2007 | 30.67 | 36.03 | 29.30 | 35.65 | 1,097,898 | +4.82(+15.64%) |
Aug 09, 2007 | 29.98 | 31.62 | 27.33 | 30.83 | 1,047,173 | +0.09(+0.29%) |
Aug 08, 2007 | 33.61 | 33.75 | 29.05 | 30.74 | 1,483,155 | -2.87(-8.55%) |
Aug 07, 2007 | 35.62 | 35.78 | 33.36 | 33.61 | 534,140 | -2.01(-5.64%) |
Aug 06, 2007 | 35.99 | 36.23 | 35.17 | 35.62 | 496,579 | -0.06(-0.17%) |
Aug 03, 2007 | 35.87 | 37.06 | 35.39 | 35.68 | 600,184 | -0.45(-1.24%) |
Aug 02, 2007 | 35.25 | 36.23 | 35.25 | 36.13 | 217,763 | +0.97(+2.76%) |
Aug 01, 2007 | 34.02 | 35.35 | 34.02 | 35.16 | 182,472 | +0.46(+1.32%) |
Jul 31, 2007 | 35.24 | 36.53 | 34.61 | 34.70 | 269,850 | -0.54(-1.53%) |
Jul 30, 2007 | 35.16 | 35.53 | 34.38 | 35.24 | 200,061 | +0.19(+0.55%) |
Jul 27, 2007 | 36.26 | 36.41 | 34.96 | 35.05 | 321,028 | -1.30(-3.59%) |
Jul 26, 2007 | 37.01 | 37.12 | 35.89 | 36.35 | 275,864 | -1.19(-3.17%) |
Jul 25, 2007 | 38.11 | 38.32 | 36.89 | 37.54 | 144,911 | -0.41(-1.07%) |
Jul 24, 2007 | 38.99 | 39.07 | 37.70 | 37.95 | 241,367 | -1.56(-3.95%) |
Jul 23, 2007 | 39.65 | 40.31 | 39.35 | 39.51 | 113,137 | -0.07(-0.18%) |
Jul 20, 2007 | 40.27 | 40.27 | 38.84 | 39.58 | 190,302 | -0.78(-1.94%) |
Jul 19, 2007 | 40.36 | 40.54 | 40.00 | 40.36 | 93,051 | +0.19(+0.46%) |
Jul 18, 2007 | 40.10 | 40.36 | 39.81 | 40.18 | 136,400 | -0.11(-0.26%) |
Jul 17, 2007 | 39.91 | 40.94 | 39.87 | 40.28 | 140,599 | +0.42(+1.06%) |
Jul 16, 2007 | 39.93 | 40.62 | 39.79 | 39.86 | 190,756 | -0.11(-0.29%) |
Jul 13, 2007 | 40.26 | 40.26 | 39.74 | 39.97 | 68,994 | -0.47(-1.15%) |
Jul 12, 2007 | 39.88 | 40.57 | 39.79 | 40.44 | 136,854 | +0.73(+1.84%) |
Jul 11, 2007 | 39.61 | 39.97 | 39.57 | 39.71 | 242,161 | +0.04(+0.09%) |
Jul 10, 2007 | 39.18 | 39.76 | 39.17 | 39.67 | 287,552 | +0.07(+0.18%) |
Jul 09, 2007 | 38.84 | 39.66 | 38.64 | 39.60 | 188,146 | +0.70(+1.79%) |
Jul 06, 2007 | 38.86 | 39.27 | 38.64 | 38.91 | 83,860 | +0.12(+0.32%) |
Jul 05, 2007 | 38.96 | 38.99 | 38.12 | 38.78 | 136,627 | -0.18(-0.45%) |
Jul 03, 2007 | 39.06 | 39.27 | 38.52 | 38.96 | 99,860 | -0.05(-0.14%) |
Jul 02, 2007 | 37.98 | 39.04 | 37.47 | 39.01 | 225,253 | +1.30(+3.46%) |
Jun 29, 2007 | 39.21 | 39.21 | 37.37 | 37.71 | 287,779 | -1.29(-3.30%) |
Jun 28, 2007 | 38.63 | 39.65 | 38.46 | 38.99 | 145,932 | +0.41(+1.07%) |
Jun 27, 2007 | 37.28 | 38.68 | 37.28 | 38.58 | 208,345 | +0.96(+2.55%) |
Jun 26, 2007 | 37.77 | 38.25 | 37.22 | 37.62 | 369,597 | -0.15(-0.40%) |
Jun 25, 2007 | 38.77 | 39.13 | 37.47 | 37.77 | 364,944 | -1.04(-2.68%) |
Jun 22, 2007 | 37.76 | 38.81 | 37.54 | 38.81 | 723,648 | +1.05(+2.78%) |
Jun 21, 2007 | 37.01 | 37.87 | 36.40 | 37.76 | 310,929 | +0.56(+1.52%) |
Jun 20, 2007 | 37.46 | 38.38 | 37.13 | 37.20 | 223,551 | -0.26(-0.68%) |
Jun 19, 2007 | 36.70 | 37.59 | 36.27 | 37.45 | 191,891 | +0.66(+1.80%) |
Jun 18, 2007 | 37.73 | 37.73 | 36.62 | 36.79 | 146,386 | -0.90(-2.38%) |
Jun 15, 2007 | 37.76 | 38.13 | 37.63 | 37.69 | 239,551 | +0.76(+2.05%) |
Jun 14, 2007 | 36.69 | 37.10 | 36.17 | 36.93 | 222,416 | +0.30(+0.82%) |
Jun 13, 2007 | 34.99 | 36.78 | 34.99 | 36.63 | 258,842 | +1.71(+4.90%) |
Jun 12, 2007 | 35.39 | 35.54 | 34.53 | 34.92 | 209,366 | -0.69(-1.93%) |
Jun 11, 2007 | 35.58 | 35.81 | 35.25 | 35.61 | 108,371 | -0.13(-0.37%) |
Jun 08, 2007 | 35.38 | 35.82 | 35.16 | 35.74 | 91,122 | +0.25(+0.70%) |
Jun 07, 2007 | 36.21 | 36.41 | 35.43 | 35.50 | 191,210 | -0.49(-1.37%) |
Jun 06, 2007 | 36.35 | 36.35 | 35.31 | 35.99 | 203,125 | -0.43(-1.19%) |
Jun 05, 2007 | 36.57 | 36.57 | 35.81 | 36.42 | 203,692 | -0.28(-0.77%) |
Jun 04, 2007 | 36.48 | 36.82 | 36.44 | 36.70 | 133,222 | -0.05(-0.14%) |