Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.28 | 30.00 | 29.02 | 29.78 | 431,409 | +0.89(+3.10%) |
Aug 30, 2007 | 29.60 | 29.74 | 28.73 | 28.89 | 518,365 | -0.71(-2.40%) |
Aug 29, 2007 | 28.91 | 29.65 | 28.83 | 29.60 | 262,037 | +0.91(+3.17%) |
Aug 28, 2007 | 29.63 | 29.69 | 28.64 | 28.69 | 405,059 | -1.08(-3.63%) |
Aug 27, 2007 | 30.12 | 30.33 | 29.66 | 29.77 | 271,698 | -0.40(-1.31%) |
Aug 24, 2007 | 29.80 | 30.17 | 29.48 | 30.17 | 452,636 | +0.28(+0.94%) |
Aug 23, 2007 | 30.04 | 30.30 | 29.73 | 29.89 | 377,538 | -0.15(-0.50%) |
Aug 22, 2007 | 29.80 | 30.21 | 29.80 | 30.04 | 642,503 | +0.38(+1.29%) |
Aug 21, 2007 | 29.93 | 30.19 | 29.60 | 29.65 | 579,995 | -0.42(-1.39%) |
Aug 20, 2007 | 29.68 | 30.56 | 29.47 | 30.07 | 747,611 | +0.49(+1.66%) |
Aug 17, 2007 | 29.89 | 30.62 | 29.33 | 29.58 | 815,828 | +0.36(+1.22%) |
Aug 16, 2007 | 29.13 | 29.41 | 27.69 | 29.22 | 1,307,990 | +0.10(+0.33%) |
Aug 15, 2007 | 29.82 | 30.80 | 29.00 | 29.13 | 1,147,108 | -0.92(-3.07%) |
Aug 14, 2007 | 31.28 | 31.74 | 30.05 | 30.05 | 662,412 | -1.11(-3.57%) |
Aug 13, 2007 | 31.81 | 32.17 | 30.78 | 31.16 | 631,817 | -0.65(-2.04%) |
Aug 10, 2007 | 31.25 | 32.07 | 30.73 | 31.81 | 1,031,460 | -0.15(-0.47%) |
Aug 09, 2007 | 31.08 | 32.70 | 30.89 | 31.96 | 2,158,952 | +0.35(+1.10%) |
Aug 08, 2007 | 31.14 | 32.13 | 31.14 | 31.61 | 1,306,819 | +0.48(+1.56%) |
Aug 07, 2007 | 30.60 | 31.55 | 30.05 | 31.13 | 1,352,931 | +0.53(+1.72%) |
Aug 06, 2007 | 28.95 | 30.62 | 28.92 | 30.60 | 1,645,710 | +1.63(+5.61%) |
Aug 03, 2007 | 29.73 | 30.86 | 28.95 | 28.98 | 1,317,652 | -1.88(-6.09%) |
Aug 02, 2007 | 30.91 | 31.76 | 30.40 | 30.86 | 1,196,880 | +0.09(+0.29%) |
Aug 01, 2007 | 30.84 | 31.18 | 30.37 | 30.77 | 1,350,150 | -0.22(-0.71%) |
Jul 31, 2007 | 31.53 | 32.23 | 30.93 | 30.99 | 930,451 | -0.55(-1.73%) |
Jul 30, 2007 | 31.58 | 31.87 | 31.01 | 31.53 | 874,238 | +0.03(+0.09%) |
Jul 27, 2007 | 31.98 | 32.73 | 31.45 | 31.50 | 881,704 | -0.60(-1.87%) |
Jul 26, 2007 | 31.70 | 33.47 | 31.07 | 32.11 | 1,259,974 | -0.93(-2.81%) |
Jul 25, 2007 | 33.15 | 33.47 | 32.54 | 33.04 | 632,402 | -0.07(-0.21%) |
Jul 24, 2007 | 34.08 | 34.28 | 33.06 | 33.10 | 840,568 | -1.22(-3.54%) |
Jul 23, 2007 | 34.25 | 34.54 | 34.16 | 34.32 | 392,616 | +0.11(+0.32%) |
Jul 20, 2007 | 34.35 | 34.37 | 33.88 | 34.21 | 406,962 | -0.19(-0.56%) |
Jul 19, 2007 | 34.37 | 34.49 | 34.07 | 34.40 | 312,980 | +0.31(+0.90%) |
Jul 18, 2007 | 34.05 | 34.59 | 33.78 | 34.09 | 645,870 | -0.11(-0.32%) |
Jul 17, 2007 | 34.15 | 34.50 | 34.11 | 34.20 | 432,581 | +0.05(+0.16%) |
Jul 16, 2007 | 34.51 | 34.69 | 33.98 | 34.15 | 600,343 | -0.39(-1.13%) |
Jul 13, 2007 | 34.09 | 34.54 | 33.88 | 34.54 | 608,163 | +0.37(+1.08%) |
Jul 12, 2007 | 33.92 | 34.30 | 33.92 | 34.17 | 490,112 | +0.39(+1.15%) |
Jul 11, 2007 | 33.21 | 33.84 | 33.17 | 33.78 | 468,007 | +0.51(+1.52%) |
Jul 10, 2007 | 33.99 | 34.03 | 33.23 | 33.27 | 556,572 | -0.84(-2.46%) |
Jul 09, 2007 | 34.16 | 34.26 | 33.92 | 34.11 | 353,677 | -0.10(-0.30%) |
Jul 06, 2007 | 34.04 | 34.27 | 33.69 | 34.22 | 390,567 | +0.11(+0.32%) |
Jul 05, 2007 | 34.11 | 34.24 | 33.83 | 34.11 | 649,237 | +0.00(+0.00%) |
Jul 03, 2007 | 33.86 | 34.16 | 33.83 | 34.11 | 167,908 | +0.27(+0.79%) |
Jul 02, 2007 | 33.78 | 33.98 | 33.49 | 33.84 | 1,174,336 | +0.20(+0.59%) |
Jun 29, 2007 | 34.29 | 34.50 | 33.56 | 33.64 | 979,345 | -0.42(-1.24%) |
Jun 28, 2007 | 34.06 | 34.46 | 34.03 | 34.07 | 381,491 | +0.08(+0.24%) |
Jun 27, 2007 | 33.47 | 34.05 | 33.36 | 33.98 | 599,904 | +0.28(+0.83%) |
Jun 26, 2007 | 34.13 | 34.31 | 33.60 | 33.70 | 605,906 | -0.29(-0.86%) |
Jun 25, 2007 | 33.94 | 34.33 | 33.75 | 34.00 | 975,978 | +0.13(+0.38%) |
Jun 22, 2007 | 33.79 | 34.28 | 33.73 | 33.87 | 926,645 | +0.01(+0.02%) |
Jun 21, 2007 | 33.91 | 34.06 | 33.70 | 33.86 | 1,006,574 | -0.16(-0.46%) |
Jun 20, 2007 | 34.03 | 34.54 | 34.00 | 34.02 | 520,853 | -0.05(-0.16%) |
Jun 19, 2007 | 34.03 | 34.22 | 33.69 | 34.07 | 443,413 | -0.05(-0.14%) |
Jun 18, 2007 | 34.36 | 34.49 | 33.98 | 34.12 | 529,637 | -0.20(-0.58%) |
Jun 15, 2007 | 34.37 | 35.16 | 34.29 | 34.32 | 571,211 | +0.14(+0.42%) |
Jun 14, 2007 | 34.09 | 34.59 | 34.03 | 34.18 | 601,368 | +0.13(+0.38%) |
Jun 13, 2007 | 33.55 | 34.16 | 32.84 | 34.05 | 698,570 | +0.55(+1.65%) |
Jun 12, 2007 | 34.33 | 34.51 | 33.49 | 33.49 | 1,362,886 | -1.00(-2.89%) |
Jun 11, 2007 | 34.58 | 34.78 | 34.24 | 34.49 | 331,572 | -0.16(-0.45%) |
Jun 08, 2007 | 33.57 | 34.67 | 33.57 | 34.65 | 640,746 | +0.98(+2.92%) |
Jun 07, 2007 | 34.01 | 34.29 | 33.63 | 33.66 | 808,948 | -0.44(-1.28%) |
Jun 06, 2007 | 34.84 | 34.89 | 33.98 | 34.10 | 1,533,911 | -0.90(-2.58%) |
Jun 05, 2007 | 35.23 | 35.28 | 34.57 | 35.00 | 435,801 | -0.36(-1.02%) |
Jun 04, 2007 | 35.56 | 35.60 | 35.14 | 35.36 | 345,040 | -0.33(-0.92%) |