Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.97 | 29.65 | 29.01 | 29.11 | 4,083,369 | +1.10(+3.93%) |
Aug 30, 2007 | 27.56 | 28.39 | 27.55 | 28.00 | 2,412,256 | -0.27(-0.96%) |
Aug 29, 2007 | 27.89 | 28.41 | 27.43 | 28.28 | 4,151,346 | +0.79(+2.88%) |
Aug 28, 2007 | 28.18 | 28.34 | 27.30 | 27.48 | 4,425,145 | -1.32(-4.60%) |
Aug 27, 2007 | 29.02 | 29.32 | 28.61 | 28.81 | 2,559,540 | -0.21(-0.74%) |
Aug 24, 2007 | 28.36 | 29.08 | 28.18 | 29.02 | 4,157,955 | +1.32(+4.75%) |
Aug 23, 2007 | 28.44 | 28.50 | 27.31 | 27.71 | 4,359,999 | +0.23(+0.85%) |
Aug 22, 2007 | 27.46 | 27.79 | 27.32 | 27.48 | 6,649,519 | +1.58(+6.08%) |
Aug 21, 2007 | 25.72 | 26.11 | 25.64 | 25.90 | 3,417,756 | -0.20(-0.76%) |
Aug 20, 2007 | 26.40 | 26.66 | 25.32 | 26.10 | 3,851,112 | +0.18(+0.70%) |
Aug 17, 2007 | 26.18 | 26.92 | 24.31 | 25.92 | 7,213,165 | +1.06(+4.28%) |
Aug 16, 2007 | 25.22 | 25.10 | 23.50 | 24.85 | 11,554,282 | -0.88(-3.44%) |
Aug 15, 2007 | 26.29 | 27.04 | 25.74 | 25.74 | 5,208,774 | -0.90(-3.37%) |
Aug 14, 2007 | 27.46 | 27.46 | 26.48 | 26.64 | 3,016,500 | -0.57(-2.09%) |
Aug 13, 2007 | 27.62 | 27.74 | 27.16 | 27.20 | 2,972,126 | -0.86(-3.08%) |
Aug 10, 2007 | 26.39 | 28.07 | 25.74 | 28.07 | 7,203,724 | +0.93(+3.43%) |
Aug 09, 2007 | 27.51 | 27.81 | 26.78 | 27.14 | 6,479,575 | -1.30(-4.58%) |
Aug 08, 2007 | 28.22 | 28.95 | 28.16 | 28.44 | 4,647,960 | +0.02(+0.06%) |
Aug 07, 2007 | 27.25 | 28.72 | 27.25 | 28.42 | 3,992,732 | +0.54(+1.93%) |
Aug 06, 2007 | 28.15 | 28.19 | 27.14 | 27.88 | 6,682,563 | -0.20(-0.72%) |
Aug 03, 2007 | 28.44 | 29.24 | 27.96 | 28.08 | 3,770,861 | -1.16(-3.97%) |
Aug 02, 2007 | 29.17 | 29.85 | 28.59 | 29.24 | 7,514,343 | -0.21(-0.70%) |
Aug 01, 2007 | 30.24 | 30.34 | 28.73 | 29.45 | 5,441,030 | -1.17(-3.83%) |
Jul 31, 2007 | 30.93 | 31.21 | 30.41 | 30.62 | 4,808,462 | +0.65(+2.16%) |
Jul 30, 2007 | 29.73 | 30.32 | 29.45 | 29.97 | 3,704,772 | +1.23(+4.28%) |
Jul 27, 2007 | 28.66 | 29.55 | 28.10 | 28.74 | 7,786,253 | -0.77(-2.60%) |
Jul 26, 2007 | 29.90 | 30.19 | 29.23 | 29.51 | 5,019,947 | -1.91(-6.07%) |
Jul 25, 2007 | 32.07 | 32.07 | 30.53 | 31.42 | 7,451,086 | -0.74(-2.31%) |
Jul 24, 2007 | 32.94 | 33.07 | 31.90 | 32.16 | 3,839,783 | -1.31(-3.92%) |
Jul 23, 2007 | 33.49 | 33.58 | 33.02 | 33.48 | 2,651,121 | +0.57(+1.72%) |
Jul 20, 2007 | 33.08 | 33.18 | 32.64 | 32.91 | 3,426,253 | +0.03(+0.08%) |
Jul 19, 2007 | 32.94 | 33.00 | 32.67 | 32.88 | 4,300,519 | +0.61(+1.89%) |
Jul 18, 2007 | 32.02 | 32.27 | 31.85 | 32.27 | 4,144,737 | +0.36(+1.13%) |
Jul 17, 2007 | 32.18 | 32.46 | 31.78 | 31.91 | 5,572,264 | -0.04(-0.14%) |
Jul 16, 2007 | 32.21 | 32.48 | 31.80 | 31.96 | 5,142,685 | -0.26(-0.80%) |
Jul 13, 2007 | 32.39 | 32.77 | 32.09 | 32.21 | 11,006,686 | -1.44(-4.27%) |
Jul 12, 2007 | 33.92 | 33.98 | 32.62 | 33.65 | 13,855,131 | -0.71(-2.07%) |
Jul 11, 2007 | 33.80 | 34.54 | 33.75 | 34.36 | 3,971,017 | +0.94(+2.81%) |
Jul 10, 2007 | 33.57 | 33.93 | 33.31 | 33.42 | 3,824,677 | -1.17(-3.38%) |
Jul 09, 2007 | 34.03 | 34.65 | 34.01 | 34.59 | 2,997,617 | +0.46(+1.36%) |
Jul 06, 2007 | 33.92 | 34.28 | 33.78 | 34.13 | 3,754,811 | -0.26(-0.75%) |
Jul 05, 2007 | 34.23 | 34.42 | 33.93 | 34.39 | 2,966,461 | +0.46(+1.34%) |
Jul 03, 2007 | 33.83 | 34.10 | 33.76 | 33.93 | 1,819,341 | -0.12(-0.35%) |
Jul 02, 2007 | 32.97 | 34.23 | 33.23 | 34.05 | 5,386,270 | +1.63(+5.02%) |
Jun 29, 2007 | 32.03 | 32.65 | 32.03 | 32.42 | 2,416,032 | +0.33(+1.02%) |
Jun 28, 2007 | 31.70 | 32.37 | 31.65 | 32.10 | 3,323,343 | +0.39(+1.22%) |
Jun 27, 2007 | 31.12 | 31.71 | 30.82 | 31.71 | 4,684,781 | +0.41(+1.32%) |
Jun 26, 2007 | 32.09 | 32.31 | 31.20 | 31.30 | 4,526,167 | -0.52(-1.63%) |
Jun 25, 2007 | 31.88 | 32.30 | 31.41 | 31.82 | 2,366,938 | -0.32(-1.00%) |
Jun 22, 2007 | 32.22 | 32.41 | 31.99 | 32.14 | 2,923,975 | -0.55(-1.68%) |
Jun 21, 2007 | 32.05 | 32.77 | 31.99 | 32.69 | 2,853,165 | +0.49(+1.53%) |
Jun 20, 2007 | 33.21 | 33.21 | 31.99 | 32.19 | 3,396,041 | -0.80(-2.42%) |
Jun 19, 2007 | 32.77 | 33.13 | 32.62 | 32.99 | 2,362,217 | +0.56(+1.71%) |
Jun 18, 2007 | 32.56 | 32.83 | 32.30 | 32.44 | 2,502,892 | -0.23(-0.70%) |
Jun 15, 2007 | 32.67 | 32.84 | 32.46 | 32.67 | 3,650,012 | +0.60(+1.87%) |
Jun 14, 2007 | 31.73 | 32.30 | 31.67 | 32.07 | 5,204,053 | +0.80(+2.56%) |
Jun 13, 2007 | 30.65 | 31.38 | 30.50 | 31.27 | 4,781,082 | +1.55(+5.20%) |
Jun 12, 2007 | 29.99 | 30.28 | 29.69 | 29.72 | 3,004,226 | -0.22(-0.75%) |
Jun 11, 2007 | 29.68 | 30.34 | 29.53 | 29.95 | 3,460,714 | +0.11(+0.38%) |
Jun 08, 2007 | 29.16 | 29.87 | 28.95 | 29.83 | 5,231,433 | +0.56(+1.90%) |
Jun 07, 2007 | 29.66 | 29.99 | 29.14 | 29.27 | 6,664,625 | -0.57(-1.90%) |
Jun 06, 2007 | 30.39 | 30.60 | 29.78 | 29.84 | 4,919,869 | -1.02(-3.31%) |
Jun 05, 2007 | 31.28 | 31.28 | 30.71 | 30.86 | 3,548,990 | -0.39(-1.24%) |
Jun 04, 2007 | 31.13 | 31.42 | 31.03 | 31.25 | 2,317,843 | -0.14(-0.43%) |