Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.80 | 36.24 | 35.35 | 35.75 | 441,181 | +0.55(+1.56%) |
Aug 30, 2007 | 35.36 | 36.18 | 34.88 | 35.20 | 516,222 | -0.30(-0.84%) |
Aug 29, 2007 | 35.29 | 35.64 | 35.20 | 35.50 | 609,565 | +0.56(+1.59%) |
Aug 28, 2007 | 36.02 | 36.04 | 34.82 | 34.94 | 1,085,951 | -1.45(-3.97%) |
Aug 27, 2007 | 36.75 | 37.24 | 36.27 | 36.39 | 1,122,982 | -0.33(-0.91%) |
Aug 24, 2007 | 35.77 | 36.75 | 35.75 | 36.72 | 286,864 | +0.81(+2.24%) |
Aug 23, 2007 | 36.82 | 36.96 | 35.28 | 35.92 | 380,721 | -0.86(-2.35%) |
Aug 22, 2007 | 35.91 | 37.00 | 35.86 | 36.78 | 742,554 | +1.25(+3.51%) |
Aug 21, 2007 | 36.73 | 36.93 | 35.24 | 35.53 | 541,810 | -1.20(-3.26%) |
Aug 20, 2007 | 37.29 | 37.29 | 36.13 | 36.73 | 599,424 | -0.29(-0.79%) |
Aug 17, 2007 | 36.13 | 39.17 | 36.13 | 37.02 | 1,054,728 | +2.15(+6.17%) |
Aug 16, 2007 | 35.09 | 35.12 | 34.30 | 34.87 | 689,110 | -0.39(-1.11%) |
Aug 15, 2007 | 35.33 | 35.79 | 35.14 | 35.26 | 1,007,753 | -0.14(-0.40%) |
Aug 14, 2007 | 36.29 | 36.51 | 35.31 | 35.40 | 525,756 | -0.89(-2.45%) |
Aug 13, 2007 | 37.26 | 37.26 | 36.08 | 36.29 | 999,243 | -0.34(-0.93%) |
Aug 10, 2007 | 33.66 | 38.14 | 33.01 | 36.63 | 2,122,675 | +2.60(+7.65%) |
Aug 09, 2007 | 35.12 | 35.39 | 33.17 | 34.03 | 2,532,517 | -1.72(-4.81%) |
Aug 08, 2007 | 36.27 | 37.82 | 35.38 | 35.75 | 1,516,884 | -0.24(-0.67%) |
Aug 07, 2007 | 36.98 | 37.01 | 35.42 | 35.99 | 1,177,794 | -1.02(-2.76%) |
Aug 06, 2007 | 35.98 | 37.01 | 35.30 | 37.01 | 941,241 | +1.09(+3.03%) |
Aug 03, 2007 | 36.05 | 37.63 | 35.83 | 35.93 | 1,012,394 | -1.70(-4.53%) |
Aug 02, 2007 | 38.05 | 38.95 | 37.12 | 37.63 | 781,476 | -0.34(-0.90%) |
Aug 01, 2007 | 37.81 | 38.11 | 37.01 | 37.97 | 758,753 | +0.18(+0.48%) |
Jul 31, 2007 | 38.48 | 38.98 | 37.77 | 37.79 | 753,969 | -0.34(-0.89%) |
Jul 30, 2007 | 38.15 | 38.69 | 37.70 | 38.13 | 828,625 | -0.07(-0.20%) |
Jul 27, 2007 | 38.73 | 38.94 | 38.18 | 38.20 | 807,571 | -0.63(-1.63%) |
Jul 26, 2007 | 38.61 | 39.06 | 38.24 | 38.83 | 1,249,920 | -0.12(-0.32%) |
Jul 25, 2007 | 39.38 | 39.50 | 38.41 | 38.96 | 954,494 | -0.40(-1.01%) |
Jul 24, 2007 | 39.17 | 39.63 | 38.14 | 39.36 | 801,831 | +0.12(+0.30%) |
Jul 23, 2007 | 40.18 | 40.47 | 38.91 | 39.24 | 851,878 | -0.87(-2.18%) |
Jul 20, 2007 | 41.32 | 41.38 | 40.11 | 40.11 | 1,102,675 | -1.42(-3.42%) |
Jul 19, 2007 | 40.98 | 41.93 | 40.81 | 41.54 | 1,093,993 | -0.02(-0.04%) |
Jul 18, 2007 | 41.55 | 42.44 | 40.94 | 41.55 | 914,293 | +0.10(+0.24%) |
Jul 17, 2007 | 41.62 | 41.92 | 41.20 | 41.45 | 470,043 | -0.31(-0.74%) |
Jul 16, 2007 | 42.18 | 42.75 | 41.68 | 41.76 | 460,054 | -0.58(-1.37%) |
Jul 13, 2007 | 41.89 | 42.65 | 41.48 | 42.34 | 576,628 | +0.44(+1.05%) |
Jul 12, 2007 | 41.56 | 42.19 | 41.43 | 41.90 | 705,736 | +0.35(+0.84%) |
Jul 11, 2007 | 40.08 | 41.56 | 40.03 | 41.55 | 595,582 | +1.38(+3.43%) |
Jul 10, 2007 | 40.83 | 40.83 | 40.02 | 40.17 | 922,918 | -0.81(-1.97%) |
Jul 09, 2007 | 40.32 | 41.12 | 40.32 | 40.98 | 516,558 | +0.62(+1.52%) |
Jul 06, 2007 | 40.72 | 40.74 | 40.26 | 40.36 | 370,791 | -0.46(-1.12%) |
Jul 05, 2007 | 40.66 | 41.30 | 40.38 | 40.82 | 464,570 | +0.27(+0.68%) |
Jul 03, 2007 | 40.05 | 40.64 | 40.00 | 40.55 | 214,287 | +0.56(+1.39%) |
Jul 02, 2007 | 40.28 | 40.49 | 39.66 | 39.99 | 625,183 | -0.12(-0.29%) |
Jun 29, 2007 | 40.36 | 40.63 | 39.86 | 40.11 | 789,380 | -0.03(-0.08%) |
Jun 28, 2007 | 39.55 | 40.39 | 39.37 | 40.14 | 700,683 | +0.41(+1.03%) |
Jun 27, 2007 | 38.81 | 39.97 | 38.73 | 39.73 | 886,069 | +1.07(+2.77%) |
Jun 26, 2007 | 38.62 | 39.07 | 38.45 | 38.66 | 835,331 | +0.07(+0.17%) |
Jun 25, 2007 | 37.99 | 39.04 | 37.94 | 38.59 | 1,178,997 | +0.90(+2.38%) |
Jun 22, 2007 | 37.96 | 38.34 | 37.58 | 37.70 | 1,181,731 | -0.41(-1.07%) |
Jun 21, 2007 | 38.13 | 38.26 | 37.70 | 38.10 | 722,112 | +0.03(+0.09%) |
Jun 20, 2007 | 38.61 | 38.89 | 37.91 | 38.07 | 847,065 | -0.52(-1.36%) |
Jun 19, 2007 | 38.88 | 38.91 | 38.48 | 38.59 | 659,510 | -0.33(-0.85%) |
Jun 18, 2007 | 39.24 | 39.33 | 38.46 | 38.93 | 634,005 | -0.15(-0.38%) |
Jun 15, 2007 | 39.30 | 40.06 | 38.98 | 39.08 | 733,136 | -0.05(-0.13%) |
Jun 14, 2007 | 39.03 | 39.86 | 39.01 | 39.13 | 667,450 | +0.18(+0.47%) |
Jun 13, 2007 | 38.58 | 39.12 | 38.42 | 38.94 | 573,011 | +0.52(+1.36%) |
Jun 12, 2007 | 38.93 | 39.18 | 38.40 | 38.42 | 471,594 | -0.69(-1.76%) |
Jun 11, 2007 | 39.44 | 39.70 | 39.05 | 39.11 | 321,090 | -0.60(-1.51%) |
Jun 08, 2007 | 38.72 | 39.72 | 38.59 | 39.71 | 614,760 | +1.06(+2.73%) |
Jun 07, 2007 | 39.07 | 39.33 | 38.49 | 38.65 | 933,338 | -0.56(-1.42%) |
Jun 06, 2007 | 40.07 | 40.26 | 38.79 | 39.21 | 937,797 | -1.10(-2.72%) |
Jun 05, 2007 | 40.52 | 40.74 | 39.83 | 40.31 | 623,598 | -0.37(-0.92%) |
Jun 04, 2007 | 41.09 | 41.20 | 40.55 | 40.68 | 412,858 | -0.46(-1.11%) |