Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.99 | 32.25 | 31.76 | 31.99 | 1,834,938 | +0.27(+0.87%) |
Aug 30, 2007 | 31.60 | 31.82 | 31.60 | 31.72 | 667,083 | -0.01(-0.03%) |
Aug 29, 2007 | 31.69 | 31.73 | 31.55 | 31.73 | 980,142 | +0.28(+0.91%) |
Aug 28, 2007 | 31.58 | 31.87 | 31.40 | 31.44 | 1,027,631 | -0.19(-0.59%) |
Aug 27, 2007 | 32.03 | 32.20 | 31.54 | 31.63 | 764,815 | -0.41(-1.29%) |
Aug 24, 2007 | 31.74 | 32.15 | 31.65 | 32.04 | 759,003 | +0.35(+1.12%) |
Aug 23, 2007 | 31.72 | 31.79 | 31.45 | 31.69 | 663,313 | +0.00(+0.00%) |
Aug 22, 2007 | 31.70 | 31.90 | 31.54 | 31.69 | 1,235,827 | +0.09(+0.28%) |
Aug 21, 2007 | 30.39 | 31.81 | 30.20 | 31.60 | 2,567,854 | +1.21(+3.97%) |
Aug 20, 2007 | 29.94 | 30.42 | 29.63 | 30.39 | 838,185 | +0.46(+1.54%) |
Aug 17, 2007 | 29.53 | 30.47 | 29.19 | 29.93 | 1,312,155 | +0.39(+1.33%) |
Aug 16, 2007 | 29.59 | 29.78 | 28.53 | 29.54 | 1,128,111 | -0.29(-0.99%) |
Aug 15, 2007 | 29.84 | 30.17 | 29.41 | 29.83 | 1,198,936 | -0.10(-0.33%) |
Aug 14, 2007 | 30.45 | 30.58 | 29.74 | 29.93 | 1,221,560 | -0.58(-1.90%) |
Aug 13, 2007 | 30.88 | 31.20 | 30.42 | 30.51 | 649,759 | -0.07(-0.22%) |
Aug 10, 2007 | 30.22 | 30.79 | 28.02 | 30.58 | 2,153,092 | +0.06(+0.19%) |
Aug 09, 2007 | 30.94 | 31.87 | 30.37 | 30.52 | 2,143,441 | -0.63(-2.02%) |
Aug 08, 2007 | 31.11 | 31.50 | 31.01 | 31.15 | 1,328,053 | +0.16(+0.51%) |
Aug 07, 2007 | 30.58 | 31.42 | 30.11 | 30.99 | 1,369,019 | +0.54(+1.77%) |
Aug 06, 2007 | 31.11 | 31.30 | 30.16 | 30.45 | 2,653,697 | -0.77(-2.45%) |
Aug 03, 2007 | 31.13 | 31.33 | 31.09 | 31.21 | 3,255,931 | -0.06(-0.19%) |
Aug 02, 2007 | 30.91 | 31.35 | 30.81 | 31.27 | 4,181,966 | +0.07(+0.22%) |
Aug 01, 2007 | 31.38 | 31.79 | 31.18 | 31.20 | 3,319,215 | -0.33(-1.06%) |
Jul 31, 2007 | 31.88 | 32.04 | 31.32 | 31.54 | 1,993,149 | -0.24(-0.74%) |
Jul 30, 2007 | 31.70 | 32.05 | 31.60 | 31.77 | 2,290,055 | +0.13(+0.40%) |
Jul 27, 2007 | 31.40 | 32.15 | 30.99 | 31.65 | 3,612,911 | +0.13(+0.40%) |
Jul 26, 2007 | 31.50 | 31.89 | 30.69 | 31.52 | 3,066,163 | -0.37(-1.17%) |
Jul 25, 2007 | 31.81 | 31.99 | 31.43 | 31.89 | 3,234,734 | +0.08(+0.25%) |
Jul 24, 2007 | 32.25 | 32.31 | 31.66 | 31.81 | 4,020,524 | -0.55(-1.70%) |
Jul 23, 2007 | 32.53 | 32.56 | 32.13 | 32.36 | 9,945,010 | +0.60(+1.88%) |
Jul 20, 2007 | 32.71 | 32.77 | 31.47 | 31.76 | 2,139,946 | -1.13(-3.43%) |
Jul 19, 2007 | 33.51 | 33.72 | 32.77 | 32.89 | 905,342 | -0.37(-1.12%) |
Jul 18, 2007 | 33.57 | 33.68 | 33.03 | 33.27 | 1,371,669 | -0.39(-1.17%) |
Jul 17, 2007 | 33.53 | 33.94 | 33.15 | 33.66 | 865,530 | +0.12(+0.35%) |
Jul 16, 2007 | 33.86 | 33.86 | 33.36 | 33.54 | 1,152,161 | -0.44(-1.30%) |
Jul 13, 2007 | 33.27 | 34.33 | 33.12 | 33.98 | 2,663,647 | +0.55(+1.64%) |
Jul 12, 2007 | 32.63 | 34.09 | 32.57 | 33.43 | 4,081,888 | +1.16(+3.59%) |
Jul 11, 2007 | 32.45 | 32.73 | 31.92 | 32.27 | 1,258,042 | -0.09(-0.27%) |
Jul 10, 2007 | 33.22 | 33.23 | 32.30 | 32.36 | 1,245,794 | -1.02(-3.06%) |
Jul 09, 2007 | 32.77 | 33.86 | 32.58 | 33.38 | 1,234,706 | +0.66(+2.01%) |
Jul 06, 2007 | 32.36 | 32.77 | 32.00 | 32.73 | 644,384 | +0.44(+1.37%) |
Jul 05, 2007 | 32.38 | 32.48 | 31.80 | 32.28 | 902,692 | -0.13(-0.39%) |
Jul 03, 2007 | 32.42 | 32.48 | 32.29 | 32.41 | 386,533 | +0.03(+0.09%) |
Jul 02, 2007 | 31.93 | 32.51 | 31.90 | 32.38 | 975,760 | +0.45(+1.41%) |
Jun 29, 2007 | 31.99 | 32.20 | 31.70 | 31.93 | 945,290 | +0.07(+0.22%) |
Jun 28, 2007 | 31.60 | 32.52 | 31.60 | 31.86 | 1,217,280 | +0.28(+0.90%) |
Jun 27, 2007 | 31.11 | 31.63 | 30.76 | 31.58 | 902,692 | +0.22(+0.69%) |
Jun 26, 2007 | 31.58 | 31.74 | 30.98 | 31.36 | 1,031,900 | -0.22(-0.68%) |
Jun 25, 2007 | 32.11 | 32.37 | 31.53 | 31.58 | 1,011,325 | -0.55(-1.71%) |
Jun 22, 2007 | 32.28 | 32.86 | 32.08 | 32.13 | 1,095,093 | -0.21(-0.64%) |
Jun 21, 2007 | 32.52 | 32.53 | 32.02 | 32.33 | 1,110,121 | -0.33(-1.02%) |
Jun 20, 2007 | 33.24 | 33.39 | 32.61 | 32.67 | 715,795 | -0.56(-1.68%) |
Jun 19, 2007 | 33.22 | 33.40 | 33.22 | 33.23 | 690,420 | +0.12(+0.36%) |
Jun 18, 2007 | 32.68 | 33.11 | 32.64 | 33.11 | 420,468 | +0.45(+1.38%) |
Jun 15, 2007 | 32.84 | 33.13 | 32.59 | 32.66 | 848,070 | +0.06(+0.18%) |
Jun 14, 2007 | 32.75 | 32.99 | 32.59 | 32.60 | 785,295 | -0.18(-0.54%) |
Jun 13, 2007 | 32.49 | 32.87 | 32.30 | 32.77 | 442,276 | +0.31(+0.97%) |
Jun 12, 2007 | 32.60 | 32.78 | 32.40 | 32.46 | 893,827 | -0.27(-0.84%) |
Jun 11, 2007 | 32.75 | 32.97 | 32.57 | 32.74 | 857,751 | +0.04(+0.12%) |
Jun 08, 2007 | 32.11 | 32.73 | 31.99 | 32.70 | 1,059,731 | +0.43(+1.34%) |
Jun 07, 2007 | 32.33 | 33.30 | 32.26 | 32.26 | 1,290,653 | -0.72(-2.17%) |
Jun 06, 2007 | 33.07 | 33.22 | 32.84 | 32.98 | 1,205,560 | -0.16(-0.47%) |
Jun 05, 2007 | 33.22 | 33.45 | 33.10 | 33.14 | 1,056,368 | -0.25(-0.74%) |
Jun 04, 2007 | 33.36 | 33.49 | 33.07 | 33.38 | 643,441 | +0.02(+0.06%) |