Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 37.11 | 37.18 | 36.86 | 37.13 | 8,699 | +0.82(+2.26%) |
Aug 30, 2007 | 36.09 | 36.47 | 36.09 | 36.31 | 28,642 | -0.35(-0.96%) |
Aug 29, 2007 | 36.07 | 36.66 | 36.00 | 36.66 | 66,119 | +0.85(+2.38%) |
Aug 28, 2007 | 36.21 | 36.30 | 35.81 | 35.81 | 14,723 | -0.45(-1.24%) |
Aug 27, 2007 | 36.35 | 36.39 | 36.17 | 36.26 | 10,306 | -0.34(-0.92%) |
Aug 24, 2007 | 36.17 | 36.59 | 36.17 | 36.59 | 3,747 | +0.27(+0.74%) |
Aug 23, 2007 | 36.42 | 36.42 | 36.20 | 36.33 | 4,818 | +0.06(+0.16%) |
Aug 22, 2007 | 36.03 | 36.27 | 36.03 | 36.27 | 4,283 | +0.39(+1.09%) |
Aug 21, 2007 | 35.69 | 35.88 | 35.68 | 35.88 | 15,659 | +0.59(+1.67%) |
Aug 20, 2007 | 35.46 | 35.52 | 34.99 | 35.29 | 10,975 | -0.83(-2.30%) |
Aug 17, 2007 | 36.21 | 36.24 | 35.80 | 36.12 | 14,187 | +0.00(+0.00%) |
Aug 16, 2007 | 35.87 | 36.12 | 35.53 | 36.12 | 15,659 | +0.17(+0.48%) |
Aug 15, 2007 | 36.26 | 36.47 | 35.94 | 35.94 | 7,093 | -0.46(-1.25%) |
Aug 14, 2007 | 36.69 | 36.79 | 36.40 | 36.40 | 8,967 | -0.25(-0.69%) |
Aug 13, 2007 | 36.78 | 36.81 | 36.61 | 36.65 | 11,778 | +0.61(+1.68%) |
Aug 10, 2007 | 36.08 | 36.39 | 36.00 | 36.05 | 13,384 | -0.72(-1.95%) |
Aug 09, 2007 | 36.92 | 36.98 | 36.68 | 36.77 | 4,283 | -0.65(-1.74%) |
Aug 08, 2007 | 37.48 | 37.50 | 37.27 | 37.42 | 73,347 | -0.35(-0.93%) |
Aug 07, 2007 | 37.50 | 37.82 | 37.50 | 37.77 | 5,755 | -0.28(-0.73%) |
Aug 06, 2007 | 38.01 | 38.05 | 37.78 | 38.05 | 7,227 | +0.88(+2.36%) |
Aug 03, 2007 | 37.33 | 38.04 | 37.17 | 37.17 | 14,723 | -0.87(-2.28%) |
Aug 02, 2007 | 37.92 | 38.04 | 37.82 | 38.04 | 25,430 | +0.04(+0.09%) |
Aug 01, 2007 | 37.93 | 38.19 | 37.76 | 38.00 | 48,719 | -0.42(-1.08%) |
Jul 31, 2007 | 38.59 | 38.66 | 38.42 | 38.42 | 5,353 | +0.04(+0.12%) |
Jul 30, 2007 | 38.40 | 38.46 | 38.28 | 38.37 | 18,336 | +0.73(+1.95%) |
Jul 27, 2007 | 37.88 | 37.88 | 37.59 | 37.64 | 11,376 | -0.13(-0.36%) |
Jul 26, 2007 | 38.29 | 38.29 | 37.44 | 37.77 | 20,612 | -0.89(-2.30%) |
Jul 25, 2007 | 38.74 | 38.83 | 38.42 | 38.66 | 4,416 | +0.10(+0.27%) |
Jul 24, 2007 | 38.74 | 38.74 | 38.44 | 38.56 | 13,116 | -0.11(-0.29%) |
Jul 23, 2007 | 38.51 | 38.72 | 38.51 | 38.67 | 7,227 | +0.28(+0.74%) |
Jul 20, 2007 | 38.49 | 38.66 | 38.38 | 38.39 | 21,281 | -0.49(-1.25%) |
Jul 19, 2007 | 38.88 | 38.97 | 38.87 | 38.87 | 18,203 | +0.29(+0.76%) |
Jul 18, 2007 | 38.44 | 38.58 | 38.31 | 38.58 | 46,979 | -0.06(-0.15%) |
Jul 17, 2007 | 38.68 | 38.75 | 38.58 | 38.64 | 10,975 | -0.14(-0.37%) |
Jul 16, 2007 | 38.78 | 38.91 | 38.74 | 38.78 | 10,172 | -0.09(-0.23%) |
Jul 13, 2007 | 38.79 | 38.94 | 38.69 | 38.87 | 10,038 | +0.03(+0.08%) |
Jul 12, 2007 | 38.60 | 38.92 | 38.60 | 38.84 | 19,273 | +0.04(+0.10%) |
Jul 11, 2007 | 38.68 | 38.87 | 38.63 | 38.81 | 21,683 | +0.18(+0.46%) |
Jul 10, 2007 | 38.72 | 38.72 | 38.63 | 38.63 | 1,739 | -0.04(-0.12%) |
Jul 09, 2007 | 38.70 | 38.83 | 38.61 | 38.67 | 16,463 | +0.16(+0.41%) |
Jul 06, 2007 | 38.51 | 38.66 | 38.51 | 38.51 | 34,264 | -0.21(-0.54%) |
Jul 05, 2007 | 38.78 | 38.78 | 38.63 | 38.72 | 9,770 | -0.36(-0.92%) |
Jul 03, 2007 | 39.13 | 39.14 | 39.07 | 39.08 | 2,007 | -0.18(-0.45%) |
Jul 02, 2007 | 39.07 | 39.26 | 39.07 | 39.26 | 25,163 | +0.78(+2.04%) |
Jun 29, 2007 | 38.48 | 38.63 | 38.48 | 38.48 | 11,510 | +0.19(+0.51%) |
Jun 28, 2007 | 38.28 | 38.45 | 38.28 | 38.28 | 4,149 | +0.23(+0.59%) |
Jun 27, 2007 | 37.88 | 38.07 | 37.83 | 38.06 | 8,699 | +0.28(+0.75%) |
Jun 26, 2007 | 37.89 | 38.05 | 37.74 | 37.77 | 3,346 | +0.11(+0.30%) |
Jun 25, 2007 | 37.69 | 37.98 | 37.62 | 37.66 | 16,329 | -0.19(-0.51%) |
Jun 22, 2007 | 38.13 | 38.13 | 37.75 | 37.86 | 6,023 | -0.57(-1.48%) |
Jun 21, 2007 | 38.12 | 38.42 | 38.10 | 38.42 | 4,952 | +0.43(+1.12%) |
Jun 20, 2007 | 38.42 | 38.42 | 38.00 | 38.00 | 7,361 | -0.29(-0.76%) |
Jun 19, 2007 | 38.27 | 38.32 | 38.18 | 38.29 | 14,321 | -0.20(-0.52%) |
Jun 18, 2007 | 38.55 | 38.55 | 38.35 | 38.49 | 6,692 | -0.10(-0.25%) |
Jun 15, 2007 | 38.55 | 38.63 | 38.50 | 38.59 | 21,549 | +0.50(+1.31%) |
Jun 14, 2007 | 38.03 | 38.18 | 38.03 | 38.09 | 10,975 | +0.07(+0.20%) |
Jun 13, 2007 | 37.83 | 38.01 | 37.80 | 38.01 | 6,558 | +0.22(+0.57%) |
Jun 12, 2007 | 37.98 | 38.19 | 37.77 | 37.80 | 27,572 | -0.59(-1.54%) |
Jun 11, 2007 | 38.34 | 38.58 | 38.34 | 38.39 | 10,172 | -0.25(-0.64%) |
Jun 08, 2007 | 38.45 | 38.63 | 38.33 | 38.63 | 3,881 | +0.31(+0.80%) |
Jun 07, 2007 | 38.65 | 38.65 | 38.24 | 38.33 | 27,036 | -0.19(-0.49%) |
Jun 06, 2007 | 38.67 | 38.67 | 38.39 | 38.51 | 28,375 | -0.05(-0.14%) |
Jun 05, 2007 | 38.66 | 38.68 | 38.42 | 38.57 | 27,839 | -0.16(-0.42%) |
Jun 04, 2007 | 38.69 | 38.75 | 38.64 | 38.73 | 11,109 | +0.10(+0.27%) |