Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.26 | 32.45 | 32.03 | 32.30 | 785,376 | +0.49(+1.53%) |
Aug 30, 2007 | 31.91 | 32.39 | 31.80 | 31.82 | 975,707 | -0.30(-0.93%) |
Aug 29, 2007 | 31.65 | 32.28 | 31.43 | 32.12 | 617,105 | +0.71(+2.27%) |
Aug 28, 2007 | 31.61 | 31.82 | 31.29 | 31.40 | 815,971 | -0.31(-0.97%) |
Aug 27, 2007 | 31.72 | 31.79 | 31.38 | 31.71 | 899,228 | +0.00(+0.00%) |
Aug 24, 2007 | 31.39 | 31.73 | 31.23 | 31.71 | 812,202 | +0.48(+1.53%) |
Aug 23, 2007 | 31.35 | 31.74 | 30.95 | 31.23 | 1,249,286 | +0.03(+0.09%) |
Aug 22, 2007 | 31.42 | 31.61 | 30.89 | 31.20 | 791,805 | -0.02(-0.06%) |
Aug 21, 2007 | 31.46 | 31.80 | 31.04 | 31.22 | 705,785 | -0.52(-1.65%) |
Aug 20, 2007 | 32.14 | 32.23 | 31.10 | 31.75 | 998,542 | -0.38(-1.18%) |
Aug 17, 2007 | 31.64 | 32.27 | 31.41 | 32.12 | 1,735,033 | +1.09(+3.52%) |
Aug 16, 2007 | 31.12 | 31.84 | 30.52 | 31.03 | 1,977,242 | -0.67(-2.11%) |
Aug 15, 2007 | 32.36 | 33.28 | 31.64 | 31.70 | 1,334,544 | -0.77(-2.36%) |
Aug 14, 2007 | 33.13 | 33.50 | 32.39 | 32.47 | 1,449,759 | -0.78(-2.33%) |
Aug 13, 2007 | 33.92 | 34.41 | 33.17 | 33.24 | 1,011,068 | -0.28(-0.83%) |
Aug 10, 2007 | 33.11 | 33.83 | 32.61 | 33.52 | 1,605,781 | -0.02(-0.05%) |
Aug 09, 2007 | 33.81 | 34.73 | 33.20 | 33.54 | 1,950,416 | -0.27(-0.80%) |
Aug 08, 2007 | 32.49 | 34.13 | 32.35 | 33.81 | 2,220,517 | +0.77(+2.32%) |
Aug 07, 2007 | 32.71 | 33.22 | 32.40 | 33.04 | 1,671,029 | +0.13(+0.38%) |
Aug 06, 2007 | 32.25 | 32.97 | 31.71 | 32.92 | 2,215,571 | +0.44(+1.36%) |
Aug 03, 2007 | 32.81 | 32.89 | 32.43 | 32.48 | 2,144,848 | -0.36(-1.10%) |
Aug 02, 2007 | 33.70 | 34.02 | 32.56 | 32.84 | 1,730,326 | -0.86(-2.54%) |
Aug 01, 2007 | 34.19 | 34.79 | 33.32 | 33.69 | 2,074,059 | -0.45(-1.32%) |
Jul 31, 2007 | 35.35 | 35.44 | 34.13 | 34.15 | 1,059,842 | -0.76(-2.17%) |
Jul 30, 2007 | 34.46 | 35.27 | 34.38 | 34.90 | 1,227,201 | +0.58(+1.68%) |
Jul 27, 2007 | 34.80 | 35.17 | 34.11 | 34.33 | 1,350,880 | -0.60(-1.70%) |
Jul 26, 2007 | 35.63 | 35.67 | 34.21 | 34.92 | 1,944,462 | -0.54(-1.53%) |
Jul 25, 2007 | 35.58 | 35.83 | 35.24 | 35.46 | 1,084,818 | -0.08(-0.23%) |
Jul 24, 2007 | 36.08 | 36.15 | 35.42 | 35.54 | 1,275,189 | -0.90(-2.48%) |
Jul 23, 2007 | 37.25 | 37.25 | 36.36 | 36.45 | 653,020 | -0.72(-1.94%) |
Jul 20, 2007 | 37.71 | 37.80 | 37.08 | 37.17 | 869,679 | -0.60(-1.58%) |
Jul 19, 2007 | 37.18 | 37.90 | 37.10 | 37.76 | 1,326,216 | +0.66(+1.77%) |
Jul 18, 2007 | 35.81 | 37.22 | 35.68 | 37.10 | 1,523,419 | +1.15(+3.21%) |
Jul 17, 2007 | 36.31 | 36.58 | 35.83 | 35.95 | 835,259 | -0.11(-0.30%) |
Jul 16, 2007 | 36.50 | 36.63 | 35.83 | 36.06 | 749,239 | -0.44(-1.21%) |
Jul 13, 2007 | 36.07 | 36.64 | 36.06 | 36.50 | 640,605 | +0.37(+1.02%) |
Jul 12, 2007 | 36.54 | 36.64 | 35.88 | 36.13 | 862,417 | -0.15(-0.42%) |
Jul 11, 2007 | 36.42 | 36.63 | 36.14 | 36.28 | 755,557 | -0.19(-0.52%) |
Jul 10, 2007 | 36.63 | 36.85 | 36.39 | 36.47 | 716,148 | -0.28(-0.76%) |
Jul 09, 2007 | 36.54 | 36.96 | 36.54 | 36.75 | 661,667 | +0.25(+0.69%) |
Jul 06, 2007 | 36.45 | 36.74 | 36.30 | 36.50 | 588,071 | +0.05(+0.15%) |
Jul 05, 2007 | 36.62 | 36.72 | 36.08 | 36.45 | 905,770 | -0.05(-0.15%) |
Jul 03, 2007 | 36.11 | 36.54 | 35.95 | 36.50 | 414,802 | +0.55(+1.53%) |
Jul 02, 2007 | 35.80 | 36.01 | 35.57 | 35.95 | 885,696 | +0.40(+1.12%) |
Jun 29, 2007 | 35.26 | 35.80 | 35.27 | 35.55 | 876,738 | +0.29(+0.82%) |
Jun 28, 2007 | 35.63 | 35.90 | 35.15 | 35.26 | 1,057,760 | -0.37(-1.04%) |
Jun 27, 2007 | 35.28 | 35.80 | 34.63 | 35.63 | 1,550,855 | +0.35(+1.00%) |
Jun 26, 2007 | 36.73 | 36.79 | 35.11 | 35.28 | 1,644,061 | -1.34(-3.65%) |
Jun 25, 2007 | 36.97 | 36.99 | 36.27 | 36.62 | 869,733 | -0.35(-0.95%) |
Jun 22, 2007 | 37.40 | 37.42 | 36.88 | 36.97 | 599,258 | -0.57(-1.51%) |
Jun 21, 2007 | 37.22 | 37.62 | 36.92 | 37.54 | 418,904 | +0.53(+1.44%) |
Jun 20, 2007 | 37.89 | 38.23 | 36.93 | 37.00 | 678,405 | -0.85(-2.24%) |
Jun 19, 2007 | 38.14 | 38.14 | 37.83 | 37.85 | 656,235 | -0.36(-0.94%) |
Jun 18, 2007 | 38.02 | 38.40 | 37.83 | 38.21 | 477,433 | +0.21(+0.55%) |
Jun 15, 2007 | 37.89 | 38.15 | 37.77 | 38.01 | 714,986 | +0.35(+0.93%) |
Jun 14, 2007 | 37.33 | 37.78 | 37.33 | 37.65 | 480,759 | +0.52(+1.41%) |
Jun 13, 2007 | 36.49 | 37.21 | 36.45 | 37.13 | 742,255 | +0.82(+2.26%) |
Jun 12, 2007 | 36.26 | 36.83 | 36.12 | 36.31 | 928,706 | +0.05(+0.15%) |
Jun 11, 2007 | 36.15 | 36.41 | 35.77 | 36.26 | 624,310 | +0.14(+0.40%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.73 | 36.11 | 662,867 | +0.09(+0.25%) |
Jun 07, 2007 | 36.88 | 37.05 | 35.89 | 36.02 | 863,043 | -0.86(-2.32%) |
Jun 06, 2007 | 37.65 | 37.65 | 36.82 | 36.88 | 1,063,389 | -0.84(-2.22%) |
Jun 05, 2007 | 38.85 | 38.60 | 37.30 | 37.72 | 1,410,795 | -0.95(-2.45%) |
Jun 04, 2007 | 38.02 | 38.67 | 37.88 | 38.66 | 620,098 | +0.77(+2.02%) |