Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.16 | 32.32 | 31.59 | 31.85 | 4,254,097 | -0.01(-0.02%) |
Aug 30, 2007 | 32.23 | 32.63 | 31.74 | 31.85 | 2,650,639 | -0.76(-2.33%) |
Aug 29, 2007 | 31.51 | 32.63 | 31.51 | 32.61 | 2,245,140 | +1.12(+3.57%) |
Aug 28, 2007 | 31.73 | 32.06 | 31.44 | 31.49 | 2,945,577 | -0.30(-0.95%) |
Aug 27, 2007 | 32.96 | 32.97 | 31.79 | 31.79 | 3,142,838 | -1.32(-3.98%) |
Aug 24, 2007 | 32.79 | 33.12 | 32.52 | 33.11 | 1,539,240 | +0.27(+0.81%) |
Aug 23, 2007 | 32.95 | 33.16 | 32.57 | 32.84 | 1,936,960 | -0.01(-0.02%) |
Aug 22, 2007 | 32.63 | 32.97 | 32.29 | 32.85 | 2,641,370 | +0.47(+1.44%) |
Aug 21, 2007 | 31.74 | 32.63 | 31.62 | 32.38 | 2,364,969 | +0.37(+1.17%) |
Aug 20, 2007 | 32.22 | 32.28 | 31.42 | 32.01 | 3,448,528 | -0.21(-0.66%) |
Aug 17, 2007 | 31.54 | 32.70 | 31.54 | 32.22 | 5,581,155 | +0.69(+2.18%) |
Aug 16, 2007 | 31.69 | 31.86 | 30.60 | 31.53 | 7,222,350 | -0.32(-1.01%) |
Aug 15, 2007 | 32.05 | 32.89 | 31.70 | 31.85 | 4,523,763 | -0.11(-0.36%) |
Aug 14, 2007 | 33.23 | 33.35 | 31.89 | 31.97 | 3,913,313 | -1.19(-3.59%) |
Aug 13, 2007 | 32.41 | 33.91 | 32.32 | 33.16 | 4,277,434 | +1.05(+3.27%) |
Aug 10, 2007 | 31.96 | 32.83 | 30.92 | 32.11 | 5,557,156 | +0.23(+0.72%) |
Aug 09, 2007 | 33.71 | 34.43 | 31.59 | 31.88 | 5,526,371 | -2.14(-6.29%) |
Aug 08, 2007 | 34.06 | 34.55 | 33.51 | 34.02 | 6,430,220 | +0.00(+0.00%) |
Aug 07, 2007 | 33.50 | 34.34 | 33.27 | 34.02 | 5,740,541 | +0.13(+0.37%) |
Aug 06, 2007 | 32.55 | 33.91 | 32.04 | 33.89 | 4,061,278 | +1.33(+4.08%) |
Aug 03, 2007 | 33.19 | 33.75 | 32.56 | 32.56 | 6,240,049 | -1.19(-3.53%) |
Aug 02, 2007 | 33.30 | 33.92 | 33.17 | 33.75 | 4,399,614 | +0.55(+1.66%) |
Aug 01, 2007 | 31.96 | 33.36 | 31.73 | 33.20 | 4,917,711 | +1.24(+3.90%) |
Jul 31, 2007 | 32.36 | 32.82 | 31.96 | 31.96 | 5,902,835 | +0.11(+0.36%) |
Jul 30, 2007 | 31.84 | 32.03 | 31.29 | 31.84 | 5,940,660 | +0.00(+0.00%) |
Jul 27, 2007 | 32.74 | 32.97 | 31.82 | 31.84 | 5,493,013 | -0.98(-2.98%) |
Jul 26, 2007 | 33.68 | 33.93 | 32.46 | 32.82 | 6,547,767 | -1.38(-4.05%) |
Jul 25, 2007 | 34.37 | 34.66 | 33.68 | 34.20 | 4,227,728 | +0.19(+0.55%) |
Jul 24, 2007 | 35.75 | 35.83 | 33.93 | 34.02 | 3,690,240 | -1.78(-4.98%) |
Jul 23, 2007 | 35.33 | 35.99 | 35.21 | 35.80 | 2,880,201 | +0.83(+2.38%) |
Jul 20, 2007 | 35.77 | 35.82 | 34.89 | 34.96 | 2,921,247 | -0.78(-2.18%) |
Jul 19, 2007 | 35.64 | 35.87 | 34.99 | 35.74 | 3,110,756 | +0.62(+1.77%) |
Jul 18, 2007 | 34.70 | 35.23 | 34.64 | 35.12 | 2,885,332 | +0.40(+1.15%) |
Jul 17, 2007 | 35.01 | 35.44 | 34.71 | 34.72 | 2,659,576 | -0.09(-0.26%) |
Jul 16, 2007 | 35.04 | 35.38 | 34.78 | 34.81 | 2,664,872 | -0.36(-1.01%) |
Jul 13, 2007 | 34.51 | 35.54 | 34.37 | 35.17 | 3,729,928 | +0.79(+2.28%) |
Jul 12, 2007 | 33.83 | 34.38 | 33.76 | 34.38 | 2,783,046 | +0.63(+1.86%) |
Jul 11, 2007 | 33.53 | 33.80 | 33.44 | 33.76 | 2,273,233 | +0.13(+0.40%) |
Jul 10, 2007 | 33.61 | 34.08 | 33.46 | 33.62 | 3,652,304 | -0.30(-0.87%) |
Jul 09, 2007 | 34.27 | 34.38 | 33.77 | 33.92 | 3,468,257 | -0.22(-0.64%) |
Jul 06, 2007 | 34.18 | 34.20 | 33.49 | 34.14 | 2,312,006 | -0.04(-0.12%) |
Jul 05, 2007 | 34.37 | 34.72 | 33.72 | 34.18 | 2,319,619 | -0.30(-0.88%) |
Jul 03, 2007 | 34.67 | 34.89 | 34.09 | 34.48 | 1,393,923 | -0.19(-0.56%) |
Jul 02, 2007 | 34.06 | 34.67 | 34.06 | 34.67 | 1,995,385 | +0.77(+2.26%) |
Jun 29, 2007 | 33.72 | 34.26 | 33.52 | 33.91 | 3,256,404 | +0.18(+0.52%) |
Jun 28, 2007 | 33.66 | 33.99 | 33.53 | 33.73 | 3,715,860 | +0.10(+0.31%) |
Jun 27, 2007 | 32.69 | 33.65 | 32.66 | 33.63 | 3,259,549 | +0.58(+1.75%) |
Jun 26, 2007 | 32.52 | 33.67 | 33.01 | 33.05 | 5,758,747 | +0.53(+1.62%) |
Jun 25, 2007 | 32.40 | 32.83 | 32.35 | 32.52 | 2,981,327 | +0.13(+0.39%) |
Jun 22, 2007 | 32.93 | 33.03 | 32.33 | 32.40 | 3,548,158 | -0.66(-1.99%) |
Jun 21, 2007 | 32.75 | 33.28 | 32.60 | 33.06 | 2,741,835 | +0.30(+0.92%) |
Jun 20, 2007 | 33.71 | 33.85 | 32.75 | 32.75 | 2,523,362 | -0.83(-2.46%) |
Jun 19, 2007 | 33.67 | 33.78 | 33.39 | 33.58 | 3,471,236 | -0.08(-0.25%) |
Jun 18, 2007 | 34.17 | 34.17 | 33.52 | 33.67 | 2,444,910 | -0.31(-0.91%) |
Jun 15, 2007 | 33.58 | 34.20 | 33.50 | 33.97 | 4,681,444 | +0.80(+2.42%) |
Jun 14, 2007 | 33.09 | 33.59 | 32.67 | 33.17 | 3,586,265 | +0.05(+0.15%) |
Jun 13, 2007 | 32.96 | 33.19 | 32.78 | 33.12 | 4,243,836 | +0.43(+1.31%) |
Jun 12, 2007 | 32.90 | 33.08 | 32.64 | 32.69 | 4,380,050 | -0.39(-1.17%) |
Jun 11, 2007 | 32.98 | 33.40 | 32.96 | 33.08 | 4,387,682 | -0.01(-0.02%) |
Jun 08, 2007 | 32.80 | 33.16 | 32.41 | 33.09 | 4,605,842 | +0.31(+0.94%) |
Jun 07, 2007 | 34.48 | 34.48 | 32.54 | 32.78 | 6,929,161 | -1.58(-4.59%) |
Jun 06, 2007 | 34.73 | 34.74 | 34.13 | 34.35 | 3,909,198 | -0.40(-1.15%) |
Jun 05, 2007 | 35.28 | 35.39 | 34.55 | 34.75 | 3,056,426 | -0.63(-1.79%) |
Jun 04, 2007 | 34.92 | 35.50 | 34.71 | 35.39 | 2,966,597 | +0.20(+0.57%) |