Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.78 | 39.40 | 37.98 | 38.90 | 370,397 | +0.63(+1.64%) |
Aug 30, 2007 | 37.95 | 38.53 | 37.89 | 38.27 | 274,096 | -0.12(-0.32%) |
Aug 29, 2007 | 38.27 | 38.55 | 37.66 | 38.39 | 514,692 | +0.30(+0.77%) |
Aug 28, 2007 | 38.90 | 38.98 | 37.99 | 38.10 | 509,861 | -0.90(-2.32%) |
Aug 27, 2007 | 39.33 | 39.37 | 38.87 | 39.00 | 493,902 | -0.45(-1.13%) |
Aug 24, 2007 | 38.74 | 39.52 | 38.72 | 39.45 | 331,646 | +0.59(+1.52%) |
Aug 23, 2007 | 39.42 | 39.42 | 38.56 | 38.86 | 958,287 | -0.17(-0.44%) |
Aug 22, 2007 | 38.57 | 39.49 | 38.23 | 39.03 | 1,112,138 | +1.74(+4.67%) |
Aug 21, 2007 | 36.23 | 37.73 | 35.96 | 37.29 | 799,080 | +1.06(+2.92%) |
Aug 20, 2007 | 36.10 | 36.74 | 35.87 | 36.23 | 697,737 | +0.30(+0.82%) |
Aug 17, 2007 | 36.04 | 36.29 | 34.68 | 35.94 | 1,551,742 | +0.85(+2.42%) |
Aug 16, 2007 | 35.90 | 36.11 | 34.18 | 35.09 | 2,449,237 | -0.81(-2.25%) |
Aug 15, 2007 | 36.23 | 36.79 | 35.77 | 35.90 | 896,533 | -0.50(-1.36%) |
Aug 14, 2007 | 37.19 | 37.33 | 36.27 | 36.39 | 938,333 | -0.80(-2.15%) |
Aug 13, 2007 | 37.77 | 38.18 | 37.04 | 37.19 | 1,762,828 | -0.32(-0.86%) |
Aug 10, 2007 | 37.61 | 38.23 | 36.28 | 37.52 | 1,581,357 | -0.63(-1.65%) |
Aug 09, 2007 | 39.18 | 40.33 | 37.81 | 38.15 | 1,520,972 | -1.58(-3.98%) |
Aug 08, 2007 | 39.33 | 40.46 | 39.16 | 39.73 | 1,313,182 | +0.69(+1.76%) |
Aug 07, 2007 | 38.76 | 40.56 | 38.57 | 39.04 | 1,804,415 | +0.34(+0.89%) |
Aug 06, 2007 | 40.12 | 40.12 | 38.13 | 38.70 | 1,445,569 | -0.40(-1.02%) |
Aug 03, 2007 | 40.00 | 40.84 | 39.10 | 39.10 | 1,515,301 | -1.74(-4.27%) |
Aug 02, 2007 | 40.85 | 40.99 | 40.14 | 40.84 | 2,185,419 | +0.46(+1.13%) |
Aug 01, 2007 | 40.75 | 41.36 | 39.28 | 40.38 | 3,314,570 | -1.61(-3.83%) |
Jul 31, 2007 | 42.38 | 43.06 | 41.90 | 41.99 | 1,374,472 | -0.16(-0.38%) |
Jul 30, 2007 | 43.41 | 43.55 | 41.58 | 42.15 | 1,674,776 | -0.60(-1.40%) |
Jul 27, 2007 | 42.87 | 43.73 | 42.56 | 42.75 | 1,438,848 | -0.34(-0.80%) |
Jul 26, 2007 | 43.80 | 44.42 | 42.63 | 43.10 | 2,621,558 | -1.71(-3.82%) |
Jul 25, 2007 | 46.09 | 46.42 | 44.06 | 44.81 | 2,177,868 | -0.92(-2.02%) |
Jul 24, 2007 | 46.67 | 46.93 | 45.48 | 45.74 | 1,072,861 | -1.27(-2.69%) |
Jul 23, 2007 | 47.68 | 47.68 | 46.97 | 47.00 | 762,848 | -0.57(-1.20%) |
Jul 20, 2007 | 48.53 | 48.55 | 47.37 | 47.57 | 1,274,180 | -1.18(-2.42%) |
Jul 19, 2007 | 49.35 | 49.60 | 48.75 | 48.75 | 717,271 | -0.57(-1.16%) |
Jul 18, 2007 | 49.33 | 49.80 | 48.94 | 49.33 | 996,198 | -0.56(-1.13%) |
Jul 17, 2007 | 49.99 | 50.72 | 49.46 | 49.89 | 1,342,441 | -0.28(-0.55%) |
Jul 16, 2007 | 48.81 | 51.63 | 48.28 | 50.16 | 3,063,893 | +1.11(+2.27%) |
Jul 13, 2007 | 47.71 | 49.30 | 47.63 | 49.05 | 805,171 | +1.52(+3.21%) |
Jul 12, 2007 | 47.71 | 48.08 | 47.35 | 47.53 | 1,049,652 | +0.01(+0.02%) |
Jul 11, 2007 | 47.37 | 47.53 | 46.89 | 47.52 | 450,421 | +0.10(+0.20%) |
Jul 10, 2007 | 48.28 | 48.32 | 47.31 | 47.42 | 682,510 | -0.98(-2.03%) |
Jul 09, 2007 | 48.79 | 48.85 | 48.13 | 48.40 | 412,929 | -0.53(-1.09%) |
Jul 06, 2007 | 48.96 | 49.14 | 48.48 | 48.93 | 359,160 | -0.03(-0.06%) |
Jul 05, 2007 | 48.24 | 49.00 | 48.18 | 48.96 | 795,762 | +1.31(+2.76%) |
Jul 03, 2007 | 47.56 | 47.78 | 47.33 | 47.65 | 261,284 | +0.28(+0.58%) |
Jul 02, 2007 | 46.99 | 47.47 | 46.47 | 47.37 | 510,281 | +0.53(+1.14%) |
Jun 29, 2007 | 47.09 | 47.79 | 46.63 | 46.84 | 581,588 | -0.17(-0.36%) |
Jun 28, 2007 | 46.94 | 47.21 | 46.65 | 47.01 | 357,900 | +0.07(+0.14%) |
Jun 27, 2007 | 46.29 | 47.05 | 45.94 | 46.94 | 639,768 | +0.30(+0.65%) |
Jun 26, 2007 | 47.23 | 47.31 | 46.49 | 46.64 | 469,639 | -0.38(-0.81%) |
Jun 25, 2007 | 47.13 | 47.57 | 46.62 | 47.02 | 593,245 | -0.15(-0.32%) |
Jun 22, 2007 | 47.85 | 47.90 | 47.13 | 47.17 | 964,168 | -0.73(-1.53%) |
Jun 21, 2007 | 47.85 | 48.18 | 47.37 | 47.91 | 878,368 | -0.04(-0.08%) |
Jun 20, 2007 | 48.61 | 49.27 | 47.78 | 47.94 | 2,033,563 | -1.70(-3.43%) |
Jun 19, 2007 | 49.57 | 50.36 | 49.04 | 49.65 | 1,126,525 | -0.16(-0.33%) |
Jun 18, 2007 | 49.13 | 49.91 | 49.02 | 49.81 | 891,915 | +1.10(+2.27%) |
Jun 15, 2007 | 49.99 | 50.18 | 48.60 | 48.71 | 1,861,124 | +1.29(+2.71%) |
Jun 14, 2007 | 47.52 | 47.87 | 47.01 | 47.42 | 606,267 | +0.01(+0.02%) |
Jun 13, 2007 | 47.33 | 47.60 | 47.04 | 47.41 | 457,667 | +0.41(+0.87%) |
Jun 12, 2007 | 47.13 | 47.69 | 46.80 | 47.00 | 791,938 | -0.47(-0.98%) |
Jun 11, 2007 | 47.13 | 47.67 | 46.90 | 47.47 | 710,025 | +0.20(+0.42%) |
Jun 08, 2007 | 47.23 | 47.64 | 47.04 | 47.27 | 1,012,371 | +0.10(+0.20%) |
Jun 07, 2007 | 47.66 | 48.51 | 47.03 | 47.17 | 1,439,478 | -0.85(-1.76%) |
Jun 06, 2007 | 48.75 | 48.90 | 47.95 | 48.02 | 1,662,079 | -1.97(-3.94%) |
Jun 05, 2007 | 50.57 | 50.57 | 49.34 | 49.99 | 1,121,169 | -0.62(-1.22%) |
Jun 04, 2007 | 50.12 | 51.50 | 49.78 | 50.61 | 1,502,430 | +0.02(+0.04%) |