Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.74 | 30.44 | 29.43 | 30.39 | 548,914 | +1.18(+4.06%) |
Aug 30, 2007 | 29.58 | 30.29 | 28.99 | 29.20 | 817,501 | -0.63(-2.11%) |
Aug 29, 2007 | 28.98 | 29.89 | 28.87 | 29.83 | 518,741 | +1.08(+3.74%) |
Aug 28, 2007 | 29.70 | 29.83 | 28.66 | 28.76 | 861,058 | -1.18(-3.93%) |
Aug 27, 2007 | 30.28 | 30.53 | 29.52 | 29.93 | 498,773 | -0.74(-2.41%) |
Aug 24, 2007 | 30.52 | 30.72 | 30.09 | 30.67 | 493,836 | +0.31(+1.02%) |
Aug 23, 2007 | 30.09 | 30.68 | 29.97 | 30.36 | 1,043,079 | +0.65(+2.18%) |
Aug 22, 2007 | 29.79 | 29.95 | 29.24 | 29.71 | 786,341 | +0.10(+0.34%) |
Aug 21, 2007 | 29.38 | 30.05 | 29.15 | 29.61 | 706,562 | -0.14(-0.46%) |
Aug 20, 2007 | 29.48 | 30.08 | 28.98 | 29.75 | 576,672 | -0.31(-1.03%) |
Aug 17, 2007 | 29.90 | 30.31 | 28.76 | 30.06 | 1,187,137 | +0.58(+1.98%) |
Aug 16, 2007 | 29.67 | 29.91 | 28.25 | 29.48 | 1,300,914 | -0.66(-2.18%) |
Aug 15, 2007 | 30.59 | 31.31 | 29.95 | 30.13 | 1,688,325 | -0.21(-0.69%) |
Aug 14, 2007 | 30.99 | 31.25 | 29.95 | 30.34 | 2,260,077 | +0.55(+1.84%) |
Aug 13, 2007 | 29.18 | 30.57 | 29.18 | 29.79 | 1,478,546 | +1.00(+3.48%) |
Aug 10, 2007 | 28.71 | 29.08 | 27.33 | 28.79 | 2,094,497 | -0.26(-0.88%) |
Aug 09, 2007 | 29.59 | 30.62 | 28.83 | 29.05 | 1,780,377 | -0.80(-2.69%) |
Aug 08, 2007 | 30.22 | 30.37 | 29.26 | 29.85 | 2,098,227 | -0.03(-0.09%) |
Aug 07, 2007 | 29.46 | 30.09 | 28.63 | 29.88 | 1,448,044 | -0.04(-0.12%) |
Aug 06, 2007 | 30.04 | 30.12 | 28.62 | 29.91 | 1,108,928 | -0.31(-1.03%) |
Aug 03, 2007 | 30.43 | 31.48 | 30.06 | 30.22 | 1,056,803 | -1.26(-4.00%) |
Aug 02, 2007 | 31.62 | 32.13 | 30.90 | 31.48 | 902,526 | +0.02(+0.06%) |
Aug 01, 2007 | 31.44 | 32.04 | 30.52 | 31.46 | 1,420,979 | +0.29(+0.94%) |
Jul 31, 2007 | 31.90 | 32.64 | 31.17 | 31.17 | 937,970 | -0.15(-0.47%) |
Jul 30, 2007 | 30.85 | 31.72 | 30.66 | 31.32 | 1,255,272 | +0.66(+2.14%) |
Jul 27, 2007 | 31.89 | 31.89 | 30.18 | 30.66 | 1,527,809 | -0.26(-0.85%) |
Jul 26, 2007 | 30.41 | 31.34 | 28.60 | 30.93 | 2,089,450 | -1.14(-3.55%) |
Jul 25, 2007 | 32.15 | 32.29 | 30.93 | 32.06 | 947,625 | +0.20(+0.63%) |
Jul 24, 2007 | 33.05 | 33.12 | 31.70 | 31.86 | 1,070,561 | -1.65(-4.92%) |
Jul 23, 2007 | 34.24 | 34.24 | 33.37 | 33.51 | 727,782 | -0.34(-1.00%) |
Jul 20, 2007 | 35.04 | 35.05 | 33.81 | 33.85 | 586,217 | -1.14(-3.26%) |
Jul 19, 2007 | 34.31 | 34.99 | 34.06 | 34.99 | 710,746 | +0.89(+2.62%) |
Jul 18, 2007 | 33.76 | 34.37 | 33.37 | 34.10 | 905,290 | +0.20(+0.59%) |
Jul 17, 2007 | 34.08 | 34.96 | 33.86 | 33.90 | 886,293 | +0.05(+0.13%) |
Jul 16, 2007 | 34.28 | 34.53 | 33.56 | 33.85 | 809,272 | -0.63(-1.82%) |
Jul 13, 2007 | 34.06 | 34.78 | 34.06 | 34.48 | 605,089 | +0.27(+0.80%) |
Jul 12, 2007 | 34.86 | 35.04 | 33.82 | 34.21 | 879,162 | -0.43(-1.24%) |
Jul 11, 2007 | 34.22 | 34.67 | 33.85 | 34.63 | 750,573 | +0.38(+1.12%) |
Jul 10, 2007 | 34.36 | 34.64 | 33.99 | 34.25 | 746,733 | -0.36(-1.05%) |
Jul 09, 2007 | 34.38 | 34.92 | 34.31 | 34.62 | 669,213 | +0.46(+1.33%) |
Jul 06, 2007 | 34.63 | 34.87 | 34.01 | 34.16 | 625,825 | -0.26(-0.74%) |
Jul 05, 2007 | 34.54 | 34.55 | 33.89 | 34.42 | 695,386 | +0.13(+0.37%) |
Jul 03, 2007 | 34.27 | 34.63 | 34.01 | 34.29 | 483,413 | +0.32(+0.94%) |
Jul 02, 2007 | 33.73 | 34.10 | 33.36 | 33.97 | 982,844 | +0.36(+1.06%) |
Jun 29, 2007 | 33.68 | 34.17 | 33.39 | 33.61 | 994,803 | +0.21(+0.63%) |
Jun 28, 2007 | 34.46 | 34.88 | 33.25 | 33.40 | 1,356,648 | -0.99(-2.89%) |
Jun 27, 2007 | 33.75 | 34.53 | 33.28 | 34.40 | 1,621,946 | +0.27(+0.80%) |
Jun 26, 2007 | 35.38 | 35.57 | 34.02 | 34.12 | 1,414,553 | -1.37(-3.85%) |
Jun 25, 2007 | 36.37 | 36.40 | 35.30 | 35.49 | 1,153,670 | -1.10(-3.01%) |
Jun 22, 2007 | 37.69 | 37.78 | 36.52 | 36.59 | 1,643,135 | -1.04(-2.76%) |
Jun 21, 2007 | 36.68 | 37.63 | 36.47 | 37.63 | 754,412 | +1.18(+3.25%) |
Jun 20, 2007 | 37.61 | 38.18 | 36.28 | 36.45 | 935,776 | -1.20(-3.20%) |
Jun 19, 2007 | 37.99 | 38.01 | 37.51 | 37.65 | 775,699 | -0.52(-1.36%) |
Jun 18, 2007 | 38.64 | 38.74 | 38.03 | 38.17 | 684,414 | +0.04(+0.10%) |
Jun 15, 2007 | 38.20 | 38.44 | 38.03 | 38.13 | 773,724 | +0.08(+0.22%) |
Jun 14, 2007 | 37.63 | 38.36 | 37.62 | 38.05 | 1,037,483 | +0.78(+2.10%) |
Jun 13, 2007 | 35.55 | 37.56 | 35.55 | 37.27 | 2,171,628 | +1.80(+5.09%) |
Jun 12, 2007 | 34.22 | 35.92 | 34.22 | 35.46 | 1,708,732 | +1.25(+3.65%) |
Jun 11, 2007 | 34.37 | 34.79 | 34.22 | 34.22 | 630,324 | -0.19(-0.56%) |
Jun 08, 2007 | 34.25 | 34.41 | 33.60 | 34.41 | 962,437 | -0.07(-0.21%) |
Jun 07, 2007 | 35.41 | 35.81 | 34.48 | 34.48 | 963,973 | -0.93(-2.63%) |
Jun 06, 2007 | 36.26 | 36.28 | 35.26 | 35.41 | 760,558 | -0.85(-2.34%) |
Jun 05, 2007 | 35.98 | 36.32 | 35.66 | 36.26 | 600,261 | +0.26(+0.73%) |
Jun 04, 2007 | 34.97 | 35.99 | 34.97 | 35.99 | 1,837,430 | +0.86(+2.44%) |