Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.33 | 33.64 | 33.11 | 33.49 | 76,325 | +0.55(+1.65%) |
Aug 30, 2007 | 32.51 | 33.13 | 32.50 | 32.95 | 96,142 | -0.17(-0.52%) |
Aug 29, 2007 | 32.76 | 33.12 | 32.59 | 33.12 | 136,046 | +0.54(+1.65%) |
Aug 28, 2007 | 32.93 | 33.07 | 32.54 | 32.58 | 84,091 | -0.94(-2.81%) |
Aug 27, 2007 | 33.40 | 33.75 | 33.26 | 33.52 | 51,954 | +0.09(+0.27%) |
Aug 24, 2007 | 33.31 | 33.51 | 32.99 | 33.43 | 88,376 | +0.46(+1.38%) |
Aug 23, 2007 | 33.26 | 33.32 | 32.82 | 32.98 | 94,268 | +0.09(+0.27%) |
Aug 22, 2007 | 32.46 | 32.90 | 32.46 | 32.89 | 70,031 | +0.42(+1.29%) |
Aug 21, 2007 | 32.02 | 32.51 | 31.99 | 32.47 | 66,416 | +0.02(+0.05%) |
Aug 20, 2007 | 32.50 | 32.71 | 32.31 | 32.46 | 218,129 | -0.25(-0.75%) |
Aug 17, 2007 | 32.10 | 32.82 | 31.52 | 32.70 | 203,266 | +1.22(+3.89%) |
Aug 16, 2007 | 30.62 | 31.66 | 30.42 | 31.48 | 317,753 | +0.11(+0.36%) |
Aug 15, 2007 | 31.44 | 32.19 | 31.35 | 31.37 | 172,066 | -1.12(-3.45%) |
Aug 14, 2007 | 33.46 | 33.50 | 32.47 | 32.49 | 77,798 | -1.52(-4.48%) |
Aug 13, 2007 | 34.76 | 34.79 | 34.00 | 34.01 | 209,425 | -0.60(-1.75%) |
Aug 10, 2007 | 33.74 | 34.65 | 33.74 | 34.61 | 338,910 | +0.34(+1.00%) |
Aug 09, 2007 | 33.52 | 34.40 | 33.52 | 34.27 | 372,118 | +0.07(+0.20%) |
Aug 08, 2007 | 33.79 | 34.32 | 33.77 | 34.20 | 295,391 | +0.80(+2.39%) |
Aug 07, 2007 | 32.31 | 33.50 | 32.26 | 33.40 | 317,084 | +0.92(+2.83%) |
Aug 06, 2007 | 32.03 | 32.67 | 31.95 | 32.49 | 202,328 | +0.14(+0.44%) |
Aug 03, 2007 | 32.46 | 33.12 | 32.28 | 32.34 | 203,132 | -0.78(-2.35%) |
Aug 02, 2007 | 33.14 | 33.24 | 32.84 | 33.12 | 169,388 | +0.21(+0.64%) |
Aug 01, 2007 | 32.49 | 32.99 | 32.32 | 32.91 | 243,035 | +0.23(+0.71%) |
Jul 31, 2007 | 32.95 | 33.21 | 32.66 | 32.68 | 258,300 | +0.12(+0.37%) |
Jul 30, 2007 | 32.28 | 32.74 | 32.16 | 32.56 | 276,109 | +0.22(+0.69%) |
Jul 27, 2007 | 32.45 | 32.78 | 32.31 | 32.34 | 258,568 | -0.30(-0.92%) |
Jul 26, 2007 | 32.46 | 32.84 | 32.13 | 32.64 | 416,708 | -0.87(-2.59%) |
Jul 25, 2007 | 33.61 | 33.70 | 33.18 | 33.50 | 171,530 | -0.10(-0.29%) |
Jul 24, 2007 | 34.00 | 34.06 | 33.46 | 33.60 | 80,342 | -0.73(-2.13%) |
Jul 23, 2007 | 34.39 | 34.54 | 34.21 | 34.33 | 79,940 | -0.10(-0.28%) |
Jul 20, 2007 | 34.95 | 35.00 | 34.37 | 34.43 | 79,538 | -0.49(-1.39%) |
Jul 19, 2007 | 34.82 | 35.02 | 34.82 | 34.91 | 41,778 | -0.07(-0.21%) |
Jul 18, 2007 | 34.80 | 34.99 | 34.65 | 34.99 | 109,667 | +0.04(+0.13%) |
Jul 17, 2007 | 34.83 | 35.04 | 34.68 | 34.94 | 195,633 | -0.08(-0.23%) |
Jul 16, 2007 | 35.01 | 35.18 | 34.97 | 35.03 | 98,419 | -0.16(-0.45%) |
Jul 13, 2007 | 35.00 | 35.28 | 34.80 | 35.18 | 228,306 | +0.56(+1.62%) |
Jul 12, 2007 | 34.15 | 34.64 | 34.12 | 34.62 | 63,738 | +0.13(+0.39%) |
Jul 11, 2007 | 34.03 | 34.55 | 34.02 | 34.49 | 81,949 | -0.05(-0.15%) |
Jul 10, 2007 | 34.51 | 34.79 | 34.48 | 34.54 | 207,952 | -0.92(-2.59%) |
Jul 09, 2007 | 35.54 | 35.62 | 35.42 | 35.46 | 28,923 | -0.37(-1.04%) |
Jul 06, 2007 | 35.65 | 35.83 | 35.55 | 35.83 | 46,598 | +0.06(+0.17%) |
Jul 05, 2007 | 35.95 | 36.00 | 35.65 | 35.77 | 45,259 | +0.31(+0.86%) |
Jul 03, 2007 | 35.48 | 35.69 | 35.36 | 35.47 | 57,310 | -0.10(-0.29%) |
Jul 02, 2007 | 35.59 | 35.75 | 35.49 | 35.57 | 98,017 | -0.46(-1.28%) |
Jun 29, 2007 | 35.77 | 36.04 | 35.68 | 36.03 | 219,602 | -0.29(-0.80%) |
Jun 28, 2007 | 35.95 | 36.53 | 35.87 | 36.32 | 109,801 | +0.13(+0.37%) |
Jun 27, 2007 | 35.71 | 36.21 | 35.57 | 36.19 | 70,969 | -0.14(-0.39%) |
Jun 26, 2007 | 36.36 | 36.53 | 36.23 | 36.33 | 45,795 | +0.00(+0.00%) |
Jun 25, 2007 | 36.31 | 36.66 | 36.19 | 36.33 | 49,678 | -0.28(-0.78%) |
Jun 22, 2007 | 36.19 | 37.08 | 36.19 | 36.62 | 167,647 | +0.14(+0.39%) |
Jun 21, 2007 | 36.38 | 36.48 | 36.06 | 36.47 | 86,234 | -0.53(-1.43%) |
Jun 20, 2007 | 37.25 | 37.50 | 36.98 | 37.00 | 131,359 | -0.53(-1.41%) |
Jun 19, 2007 | 36.86 | 37.98 | 36.86 | 37.53 | 183,046 | +0.19(+0.50%) |
Jun 18, 2007 | 37.59 | 37.65 | 37.06 | 37.35 | 79,271 | -0.18(-0.49%) |
Jun 15, 2007 | 37.48 | 37.65 | 37.42 | 37.53 | 25,575 | +0.04(+0.11%) |
Jun 14, 2007 | 37.49 | 37.59 | 37.36 | 37.49 | 40,171 | -0.25(-0.65%) |
Jun 13, 2007 | 37.44 | 37.79 | 37.41 | 37.74 | 50,213 | +0.01(+0.04%) |
Jun 12, 2007 | 37.43 | 38.18 | 37.42 | 37.72 | 140,732 | +0.36(+0.96%) |
Jun 11, 2007 | 37.26 | 37.56 | 37.10 | 37.36 | 66,282 | -0.09(-0.24%) |
Jun 08, 2007 | 37.34 | 37.45 | 37.00 | 37.45 | 64,675 | +0.10(+0.28%) |
Jun 07, 2007 | 37.85 | 38.10 | 37.31 | 37.35 | 113,684 | -0.79(-2.08%) |
Jun 06, 2007 | 38.55 | 38.60 | 38.05 | 38.14 | 60,524 | -0.90(-2.31%) |
Jun 05, 2007 | 39.03 | 39.34 | 38.86 | 39.04 | 154,658 | +0.00(+0.00%) |
Jun 04, 2007 | 39.06 | 39.16 | 38.95 | 39.04 | 33,342 | +0.15(+0.38%) |