Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.39 | 33.42 | 33.06 | 33.34 | 1,514,181 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.21 | 32.63 | 33.08 | 1,179,262 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,280 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,621 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.66 | 33.21 | 33.40 | 975,186 | -0.09(-0.28%) |
Aug 24, 2007 | 33.34 | 33.55 | 33.18 | 33.49 | 782,966 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.41 | 1,305,223 | +0.04(+0.13%) |
Aug 22, 2007 | 32.60 | 34.12 | 32.53 | 33.36 | 5,466,678 | +0.75(+2.29%) |
Aug 21, 2007 | 32.50 | 32.79 | 32.37 | 32.62 | 1,649,349 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.44 | 32.59 | 32.74 | 1,936,965 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.18 | 32.24 | 33.18 | 3,182,502 | +1.53(+4.85%) |
Aug 16, 2007 | 33.46 | 33.28 | 31.56 | 31.64 | 4,658,238 | -1.81(-5.42%) |
Aug 15, 2007 | 33.26 | 33.78 | 33.16 | 33.46 | 1,920,652 | +0.19(+0.58%) |
Aug 14, 2007 | 33.49 | 33.56 | 33.11 | 33.26 | 1,626,333 | -0.13(-0.39%) |
Aug 13, 2007 | 33.77 | 33.94 | 32.80 | 33.39 | 2,077,309 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.16 | 33.77 | 2,961,128 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.10 | 3,424,087 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.82 | 34.76 | 3,826,147 | +1.05(+3.13%) |
Aug 07, 2007 | 33.44 | 33.82 | 33.11 | 33.71 | 3,409,455 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.44 | 32.19 | 33.44 | 3,504,616 | +0.79(+2.42%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.63 | 32.65 | 3,228,791 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,087 | +0.22(+0.65%) |
Aug 01, 2007 | 32.77 | 33.32 | 32.66 | 33.25 | 2,614,073 | +0.20(+0.61%) |
Jul 31, 2007 | 33.34 | 33.60 | 33.00 | 33.05 | 3,255,545 | -0.07(-0.22%) |
Jul 30, 2007 | 32.95 | 33.18 | 32.53 | 33.12 | 4,135,962 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.31 | 32.88 | 32.91 | 3,854,847 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.05 | 33.10 | 33.16 | 5,152,491 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,253 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.02 | 4,272,183 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.71 | 33.90 | 3,850,296 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 5,409,765 | -0.44(-1.26%) |
Jul 19, 2007 | 34.95 | 35.49 | 34.31 | 34.73 | 7,023,125 | -1.07(-2.98%) |
Jul 18, 2007 | 35.89 | 36.07 | 35.59 | 35.80 | 1,999,713 | -0.16(-0.44%) |
Jul 17, 2007 | 36.35 | 36.35 | 35.88 | 35.96 | 1,998,582 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.24 | 2,457,935 | -0.39(-1.08%) |
Jul 13, 2007 | 36.24 | 36.77 | 36.22 | 36.63 | 2,474,442 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.50 | 36.11 | 36.43 | 1,964,181 | +0.17(+0.47%) |
Jul 11, 2007 | 35.92 | 36.27 | 35.84 | 36.25 | 2,034,625 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.27 | 35.90 | 35.90 | 1,829,682 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.37 | 1,438,733 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,340 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.53 | 36.07 | 36.15 | 1,053,859 | -0.14(-0.40%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.30 | 453,905 | -0.18(-0.49%) |
Jul 02, 2007 | 36.45 | 36.54 | 36.33 | 36.48 | 890,514 | +0.19(+0.51%) |
Jun 29, 2007 | 36.54 | 36.70 | 36.24 | 36.29 | 1,372,624 | -0.24(-0.65%) |
Jun 28, 2007 | 36.70 | 36.77 | 36.46 | 36.53 | 1,403,565 | -0.17(-0.47%) |
Jun 27, 2007 | 35.74 | 36.84 | 35.71 | 36.70 | 2,418,892 | +0.92(+2.56%) |
Jun 26, 2007 | 35.95 | 36.25 | 35.78 | 35.78 | 1,522,272 | -0.17(-0.48%) |
Jun 25, 2007 | 35.96 | 36.17 | 35.89 | 35.95 | 1,235,477 | +0.02(+0.06%) |
Jun 22, 2007 | 35.95 | 36.22 | 35.93 | 35.93 | 2,370,800 | -0.30(-0.83%) |
Jun 21, 2007 | 36.21 | 36.27 | 35.99 | 36.23 | 1,471,079 | +0.02(+0.06%) |
Jun 20, 2007 | 36.63 | 36.79 | 36.21 | 36.21 | 1,134,485 | -0.32(-0.88%) |
Jun 19, 2007 | 36.66 | 36.67 | 36.44 | 36.53 | 775,992 | -0.15(-0.41%) |
Jun 18, 2007 | 36.69 | 37.12 | 36.66 | 36.68 | 1,434,811 | +0.07(+0.20%) |
Jun 15, 2007 | 36.65 | 36.73 | 36.53 | 36.61 | 1,335,772 | +0.09(+0.26%) |
Jun 14, 2007 | 36.59 | 36.69 | 36.48 | 36.52 | 1,358,927 | -0.18(-0.49%) |
Jun 13, 2007 | 36.64 | 36.70 | 36.40 | 36.70 | 1,742,669 | +0.42(+1.15%) |
Jun 12, 2007 | 36.49 | 36.70 | 36.27 | 36.28 | 1,957,346 | -0.49(-1.35%) |
Jun 11, 2007 | 36.72 | 37.01 | 36.70 | 36.78 | 1,782,005 | +0.06(+0.18%) |
Jun 08, 2007 | 36.23 | 36.72 | 36.23 | 36.71 | 1,250,263 | +0.50(+1.39%) |
Jun 07, 2007 | 36.35 | 36.87 | 36.20 | 36.21 | 2,364,662 | -0.26(-0.71%) |
Jun 06, 2007 | 37.68 | 36.98 | 36.47 | 36.47 | 1,936,702 | -0.60(-1.62%) |
Jun 05, 2007 | 37.46 | 37.47 | 36.91 | 37.07 | 1,428,115 | -0.39(-1.05%) |
Jun 04, 2007 | 37.82 | 37.90 | 37.39 | 37.46 | 1,521,017 | -0.56(-1.47%) |